Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.690 | 4.100 | 3.650 | 3.700 | 2,649,314 | +0.29(+8.50%) |
Jan 30, 2024 | 3.630 | 3.650 | 3.400 | 3.410 | 1,386,807 | -0.23(-6.32%) |
Jan 29, 2024 | 3.550 | 3.640 | 3.460 | 3.640 | 542,882 | +0.10(+2.82%) |
Jan 26, 2024 | 3.570 | 3.649 | 3.520 | 3.540 | 687,005 | +0.00(+0.00%) |
Jan 25, 2024 | 3.600 | 3.650 | 3.505 | 3.540 | 889,004 | -0.05(-1.39%) |
Jan 24, 2024 | 3.630 | 3.820 | 3.590 | 3.590 | 1,209,698 | -0.09(-2.45%) |
Jan 23, 2024 | 3.420 | 3.720 | 3.420 | 3.680 | 1,640,157 | +0.24(+6.98%) |
Jan 22, 2024 | 3.200 | 3.450 | 3.200 | 3.440 | 2,242,611 | +0.29(+9.21%) |
Jan 19, 2024 | 3.310 | 3.320 | 3.065 | 3.150 | 1,808,011 | -0.18(-5.41%) |
Jan 18, 2024 | 3.210 | 3.410 | 3.190 | 3.330 | 1,855,387 | +0.08(+2.46%) |
Jan 17, 2024 | 3.290 | 3.320 | 3.101 | 3.250 | 1,770,533 | -0.10(-2.99%) |
Jan 16, 2024 | 3.200 | 3.360 | 3.070 | 3.350 | 2,426,980 | +0.14(+4.36%) |
Jan 12, 2024 | 3.450 | 3.660 | 3.190 | 3.210 | 2,893,696 | -0.22(-6.41%) |
Jan 11, 2024 | 3.210 | 3.540 | 2.971 | 3.430 | 9,406,818 | +0.44(+14.72%) |
Jan 10, 2024 | 3.560 | 3.677 | 2.780 | 2.990 | 21,929,904 | -1.80(-37.58%) |
Jan 09, 2024 | 5.000 | 5.005 | 4.760 | 4.790 | 871,358 | -0.26(-5.15%) |
Jan 08, 2024 | 5.000 | 5.190 | 4.900 | 5.050 | 958,352 | +0.12(+2.43%) |
Jan 05, 2024 | 4.830 | 5.150 | 4.770 | 4.930 | 830,302 | +0.05(+1.02%) |
Jan 04, 2024 | 5.010 | 5.130 | 4.850 | 4.880 | 1,222,513 | -0.01(-0.20%) |
Jan 03, 2024 | 5.160 | 5.160 | 4.890 | 4.890 | 1,272,072 | -0.28(-5.42%) |
Jan 02, 2024 | 5.610 | 5.610 | 5.100 | 5.170 | 1,197,142 | -0.42(-7.51%) |
Dec 29, 2023 | 5.630 | 5.670 | 5.530 | 5.590 | 1,076,864 | -0.02(-0.36%) |
Dec 28, 2023 | 5.530 | 5.695 | 5.450 | 5.610 | 917,998 | +0.08(+1.45%) |
Dec 27, 2023 | 5.500 | 5.550 | 5.420 | 5.530 | 658,337 | +0.04(+0.73%) |
Dec 26, 2023 | 5.410 | 5.560 | 5.390 | 5.490 | 598,213 | +0.10(+1.86%) |
Dec 22, 2023 | 5.490 | 5.530 | 5.340 | 5.390 | 992,295 | -0.10(-1.82%) |
Dec 21, 2023 | 5.390 | 5.510 | 5.273 | 5.490 | 816,022 | +0.17(+3.20%) |
Dec 20, 2023 | 5.300 | 5.470 | 5.200 | 5.320 | 963,428 | +0.07(+1.33%) |
Dec 19, 2023 | 4.900 | 5.305 | 4.900 | 5.250 | 1,286,530 | +0.42(+8.70%) |
Dec 18, 2023 | 4.990 | 5.090 | 4.800 | 4.830 | 979,869 | -0.16(-3.21%) |
Dec 15, 2023 | 5.480 | 5.495 | 4.900 | 4.990 | 1,484,449 | -0.50(-9.11%) |
Dec 14, 2023 | 5.500 | 5.590 | 5.375 | 5.490 | 1,405,319 | +0.10(+1.86%) |
Dec 13, 2023 | 5.210 | 5.390 | 5.110 | 5.390 | 565,398 | +0.23(+4.46%) |
Dec 12, 2023 | 5.280 | 5.280 | 5.115 | 5.160 | 536,916 | -0.13(-2.46%) |
Dec 11, 2023 | 5.280 | 5.305 | 5.175 | 5.290 | 645,538 | +0.05(+0.95%) |
Dec 08, 2023 | 5.370 | 5.380 | 5.205 | 5.240 | 882,683 | -0.13(-2.42%) |
Dec 07, 2023 | 5.470 | 5.510 | 5.330 | 5.370 | 966,308 | -0.11(-2.01%) |
Dec 06, 2023 | 5.640 | 5.738 | 5.470 | 5.480 | 1,044,952 | -0.08(-1.44%) |
Dec 05, 2023 | 6.130 | 6.190 | 5.505 | 5.560 | 1,060,210 | -0.61(-9.89%) |
Dec 04, 2023 | 5.980 | 6.205 | 5.943 | 6.170 | 504,046 | +0.16(+2.66%) |
Dec 01, 2023 | 5.650 | 6.050 | 5.640 | 6.010 | 909,351 | +0.36(+6.37%) |
Nov 30, 2023 | 5.560 | 5.720 | 5.340 | 5.650 | 1,202,636 | +0.13(+2.36%) |
Nov 29, 2023 | 5.700 | 5.900 | 5.480 | 5.520 | 700,827 | -0.20(-3.50%) |
Nov 28, 2023 | 5.670 | 5.765 | 5.540 | 5.720 | 733,516 | +0.03(+0.53%) |
Nov 27, 2023 | 5.760 | 5.850 | 5.650 | 5.690 | 739,038 | -0.06(-1.04%) |
Nov 24, 2023 | 5.690 | 5.840 | 5.690 | 5.750 | 346,478 | +0.00(+0.00%) |
Nov 22, 2023 | 5.700 | 5.920 | 5.590 | 5.750 | 508,601 | +0.15(+2.68%) |
Nov 21, 2023 | 5.760 | 5.880 | 5.540 | 5.600 | 686,692 | -0.17(-2.95%) |
Nov 20, 2023 | 5.850 | 5.870 | 5.580 | 5.770 | 1,316,844 | -0.03(-0.52%) |
Nov 17, 2023 | 5.940 | 5.955 | 5.780 | 5.800 | 978,625 | -0.08(-1.36%) |
Nov 16, 2023 | 5.950 | 6.120 | 5.765 | 5.880 | 695,236 | -0.09(-1.51%) |
Nov 15, 2023 | 6.230 | 6.310 | 5.930 | 5.970 | 1,016,098 | -0.22(-3.55%) |
Nov 14, 2023 | 5.910 | 6.200 | 5.860 | 6.190 | 1,193,753 | +0.54(+9.56%) |
Nov 13, 2023 | 5.690 | 5.820 | 5.480 | 5.650 | 646,408 | -0.07(-1.22%) |
Nov 10, 2023 | 5.700 | 5.809 | 5.590 | 5.720 | 674,646 | +0.02(+0.35%) |
Nov 09, 2023 | 6.020 | 6.050 | 5.685 | 5.700 | 753,873 | -0.24(-4.04%) |
Nov 08, 2023 | 6.080 | 6.361 | 5.680 | 5.940 | 986,245 | -0.17(-2.78%) |
Nov 07, 2023 | 6.100 | 6.900 | 5.960 | 6.110 | 3,244,345 | +0.31(+5.34%) |
Nov 06, 2023 | 6.040 | 6.115 | 5.610 | 5.800 | 1,497,892 | -0.24(-3.97%) |
Nov 03, 2023 | 6.190 | 6.320 | 5.960 | 6.040 | 1,045,799 | -0.03(-0.49%) |
Nov 02, 2023 | 6.150 | 6.280 | 5.970 | 6.070 | 678,110 | -0.02(-0.33%) |