Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.270 | 4.510 | 3.920 | 4.400 | 35,414 | +0.08(+1.85%) |
Jan 30, 2024 | 4.700 | 4.700 | 3.680 | 4.320 | 99,864 | -0.33(-7.10%) |
Jan 29, 2024 | 4.580 | 4.950 | 4.350 | 4.650 | 57,078 | +0.03(+0.65%) |
Jan 26, 2024 | 4.050 | 4.620 | 3.740 | 4.620 | 120,430 | +0.77(+20.00%) |
Jan 25, 2024 | 3.350 | 3.990 | 3.300 | 3.850 | 87,897 | +0.55(+16.67%) |
Jan 24, 2024 | 3.900 | 4.000 | 3.050 | 3.300 | 143,374 | -0.44(-11.76%) |
Jan 23, 2024 | 4.120 | 4.120 | 3.320 | 3.740 | 78,331 | -0.42(-10.10%) |
Jan 22, 2024 | 4.200 | 4.340 | 3.780 | 4.160 | 191,594 | -0.53(-11.30%) |
Jan 19, 2024 | 5.020 | 5.020 | 4.270 | 4.690 | 73,754 | -0.20(-4.09%) |
Jan 18, 2024 | 5.030 | 5.030 | 4.610 | 4.890 | 68,083 | -0.19(-3.74%) |
Jan 17, 2024 | 5.380 | 5.380 | 4.927 | 5.080 | 68,002 | -0.20(-3.79%) |
Jan 16, 2024 | 5.390 | 5.680 | 5.102 | 5.280 | 97,868 | +0.04(+0.76%) |
Jan 12, 2024 | 5.440 | 5.440 | 5.060 | 5.240 | 74,571 | -0.16(-2.96%) |
Jan 11, 2024 | 5.450 | 5.640 | 4.850 | 5.400 | 126,655 | -0.14(-2.53%) |
Jan 10, 2024 | 5.560 | 6.020 | 5.000 | 5.540 | 367,963 | +0.09(+1.65%) |
Jan 09, 2024 | 8.120 | 8.120 | 5.440 | 5.450 | 3,091,036 | -2.37(-30.31%) |
Jan 08, 2024 | 7.190 | 7.950 | 7.010 | 7.820 | 45,973 | +0.72(+10.14%) |
Jan 05, 2024 | 7.890 | 7.890 | 6.780 | 7.100 | 45,475 | +0.10(+1.50%) |
Jan 04, 2024 | 6.620 | 7.190 | 6.510 | 6.995 | 18,082 | +0.50(+7.78%) |
Jan 03, 2024 | 6.860 | 8.190 | 6.180 | 6.490 | 55,888 | +0.56(+9.44%) |
Jan 02, 2024 | 8.250 | 8.430 | 5.900 | 5.930 | 96,538 | -2.41(-28.90%) |
Dec 29, 2023 | 10.57 | 10.57 | 7.900 | 8.340 | 71,725 | +0.08(+0.97%) |
Dec 28, 2023 | 7.690 | 8.880 | 7.690 | 8.260 | 39,874 | +0.50(+6.44%) |
Dec 27, 2023 | 9.210 | 9.836 | 7.400 | 7.760 | 70,523 | +0.66(+9.30%) |
Dec 26, 2023 | 6.750 | 7.320 | 6.750 | 7.100 | 15,508 | +0.65(+10.08%) |
Dec 22, 2023 | 5.750 | 6.540 | 5.750 | 6.450 | 52,456 | +0.65(+11.21%) |
Dec 21, 2023 | 5.800 | 6.100 | 5.662 | 5.800 | 23,096 | +0.20(+3.57%) |
Dec 20, 2023 | 5.910 | 5.960 | 5.460 | 5.600 | 18,596 | -0.41(-6.82%) |
Dec 19, 2023 | 6.500 | 6.825 | 6.000 | 6.010 | 15,141 | -0.50(-7.68%) |
Dec 18, 2023 | 7.170 | 7.170 | 6.350 | 6.510 | 12,899 | -0.05(-0.76%) |
Dec 15, 2023 | 6.050 | 7.240 | 6.000 | 6.560 | 58,140 | +0.51(+8.43%) |
Dec 14, 2023 | 7.190 | 7.250 | 5.800 | 6.050 | 53,023 | -0.71(-10.50%) |
Dec 13, 2023 | 6.250 | 6.780 | 6.200 | 6.760 | 20,808 | +0.55(+8.86%) |
Dec 12, 2023 | 5.800 | 6.490 | 5.770 | 6.210 | 10,651 | +0.38(+6.52%) |
Dec 11, 2023 | 6.000 | 6.050 | 5.800 | 5.830 | 13,867 | -0.16(-2.67%) |
Dec 08, 2023 | 5.960 | 6.420 | 5.880 | 5.990 | 13,427 | +0.14(+2.39%) |
Dec 07, 2023 | 6.010 | 6.070 | 5.850 | 5.850 | 2,971 | -0.29(-4.72%) |
Dec 06, 2023 | 6.060 | 6.500 | 5.890 | 6.140 | 8,670 | -0.27(-4.21%) |
Dec 05, 2023 | 6.500 | 6.840 | 6.225 | 6.410 | 29,738 | -0.13(-1.99%) |
Dec 04, 2023 | 6.110 | 7.000 | 5.930 | 6.540 | 53,218 | +0.65(+11.04%) |
Dec 01, 2023 | 6.120 | 6.170 | 5.750 | 5.890 | 10,298 | -0.26(-4.23%) |
Nov 30, 2023 | 5.620 | 6.180 | 5.425 | 6.150 | 25,101 | +0.54(+9.63%) |
Nov 29, 2023 | 6.030 | 6.130 | 5.530 | 5.610 | 21,034 | -0.23(-3.94%) |
Nov 28, 2023 | 6.250 | 6.250 | 5.460 | 5.840 | 20,494 | -0.28(-4.58%) |
Nov 27, 2023 | 6.050 | 6.400 | 6.000 | 6.120 | 29,962 | +0.12(+2.00%) |
Nov 24, 2023 | 6.150 | 6.500 | 6.000 | 6.000 | 13,146 | +0.44(+7.91%) |
Nov 22, 2023 | 5.450 | 5.900 | 5.230 | 5.560 | 18,999 | +0.37(+7.13%) |
Nov 21, 2023 | 6.300 | 6.350 | 5.190 | 5.190 | 21,515 | -0.96(-15.61%) |
Nov 20, 2023 | 6.190 | 6.475 | 6.080 | 6.150 | 10,622 | +0.24(+4.06%) |
Nov 17, 2023 | 6.290 | 6.300 | 5.910 | 5.910 | 1,366 | -0.12(-1.91%) |
Nov 16, 2023 | 6.490 | 6.500 | 5.870 | 6.025 | 14,651 | -0.05(-0.90%) |
Nov 15, 2023 | 5.990 | 6.350 | 5.990 | 6.080 | 2,625 | +0.16(+2.70%) |
Nov 14, 2023 | 6.190 | 6.450 | 5.920 | 5.920 | 1,587 | +0.03(+0.51%) |
Nov 13, 2023 | 5.850 | 6.420 | 5.850 | 5.890 | 1,844 | +0.02(+0.34%) |
Nov 10, 2023 | 6.350 | 6.366 | 5.870 | 5.870 | 8,999 | -0.02(-0.34%) |
Nov 09, 2023 | 7.100 | 7.100 | 5.750 | 5.890 | 12,832 | -1.36(-18.76%) |
Nov 08, 2023 | 7.300 | 7.300 | 6.810 | 7.250 | 1,612 | +0.57(+8.53%) |
Nov 07, 2023 | 7.270 | 7.320 | 6.680 | 6.680 | 20,179 | -0.42(-5.92%) |
Nov 06, 2023 | 6.700 | 7.500 | 6.610 | 7.100 | 40,839 | +0.59(+9.06%) |
Nov 03, 2023 | 6.650 | 6.650 | 6.510 | 6.510 | 1,681 | -0.01(-0.15%) |
Nov 02, 2023 | 6.900 | 7.050 | 6.420 | 6.520 | 9,409 | -0.11(-1.58%) |