Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.280 | 4.525 | 4.280 | 4.520 | 2,859 | -0.05(-1.09%) |
Jan 30, 2024 | 4.341 | 4.570 | 4.001 | 4.570 | 13,079 | +0.47(+11.56%) |
Jan 29, 2024 | 3.900 | 4.360 | 3.865 | 4.096 | 11,709 | +0.34(+8.95%) |
Jan 26, 2024 | 3.860 | 3.860 | 3.760 | 3.760 | 1,254 | -0.10(-2.59%) |
Jan 25, 2024 | 3.780 | 3.980 | 3.780 | 3.860 | 12,425 | -0.04(-1.03%) |
Jan 24, 2024 | 3.710 | 3.900 | 3.622 | 3.900 | 3,551 | +0.15(+4.00%) |
Jan 23, 2024 | 3.650 | 4.020 | 3.620 | 3.750 | 2,935 | -0.12(-3.10%) |
Jan 22, 2024 | 3.670 | 4.000 | 3.610 | 3.870 | 8,749 | -0.03(-0.77%) |
Jan 19, 2024 | 3.610 | 4.330 | 3.610 | 3.900 | 27,548 | +0.18(+4.84%) |
Jan 18, 2024 | 3.680 | 3.826 | 3.450 | 3.720 | 9,857 | +0.37(+11.04%) |
Jan 17, 2024 | 3.770 | 3.770 | 3.020 | 3.350 | 21,555 | -0.71(-17.49%) |
Jan 16, 2024 | 4.480 | 4.480 | 4.060 | 4.060 | 470 | -0.43(-9.58%) |
Jan 12, 2024 | 4.500 | 4.550 | 4.300 | 4.490 | 3,920 | -0.08(-1.67%) |
Jan 11, 2024 | 4.370 | 4.740 | 3.960 | 4.566 | 11,696 | +0.06(+1.24%) |
Jan 10, 2024 | 4.830 | 4.830 | 4.430 | 4.510 | 13,560 | -0.15(-3.29%) |
Jan 09, 2024 | 4.600 | 4.815 | 4.600 | 4.663 | 739 | -0.12(-2.44%) |
Jan 08, 2024 | 4.980 | 4.980 | 4.620 | 4.780 | 885 | -0.07(-1.39%) |
Jan 05, 2024 | 4.590 | 4.900 | 4.550 | 4.848 | 3,731 | -0.05(-1.07%) |
Jan 04, 2024 | 4.854 | 5.145 | 4.800 | 4.900 | 2,523 | +0.06(+1.24%) |
Jan 03, 2024 | 4.600 | 5.214 | 4.590 | 4.840 | 6,076 | +0.26(+5.68%) |
Jan 02, 2024 | 4.780 | 4.800 | 4.580 | 4.580 | 6,460 | -0.45(-8.95%) |
Dec 29, 2023 | 4.800 | 5.030 | 4.700 | 5.030 | 11,667 | +0.07(+1.41%) |
Dec 28, 2023 | 4.840 | 5.200 | 4.840 | 4.960 | 7,681 | -0.14(-2.75%) |
Dec 27, 2023 | 5.300 | 5.509 | 4.841 | 5.101 | 22,660 | -0.38(-6.93%) |
Dec 26, 2023 | 5.630 | 5.900 | 5.350 | 5.480 | 10,718 | -0.02(-0.36%) |
Dec 22, 2023 | 5.510 | 5.820 | 5.400 | 5.500 | 8,218 | +0.00(+0.02%) |
Dec 21, 2023 | 5.320 | 5.522 | 5.320 | 5.499 | 2,285 | +0.31(+5.95%) |
Dec 20, 2023 | 5.320 | 5.550 | 5.180 | 5.190 | 8,843 | -0.23(-4.24%) |
Dec 19, 2023 | 5.220 | 5.510 | 5.200 | 5.420 | 15,697 | +0.20(+3.74%) |
Dec 18, 2023 | 5.410 | 5.490 | 5.085 | 5.225 | 34,827 | -0.31(-5.52%) |
Dec 15, 2023 | 5.230 | 5.730 | 5.230 | 5.530 | 28,876 | +0.07(+1.28%) |
Dec 14, 2023 | 5.320 | 5.555 | 5.222 | 5.460 | 17,737 | -0.02(-0.36%) |
Dec 13, 2023 | 5.370 | 5.545 | 5.350 | 5.480 | 7,113 | -0.06(-1.08%) |
Dec 12, 2023 | 5.660 | 5.820 | 5.450 | 5.540 | 24,363 | -0.29(-4.97%) |
Dec 11, 2023 | 5.610 | 6.050 | 5.430 | 5.830 | 51,979 | +0.11(+1.92%) |
Dec 08, 2023 | 5.570 | 5.950 | 5.410 | 5.720 | 14,445 | +0.02(+0.35%) |
Dec 07, 2023 | 5.770 | 6.020 | 5.550 | 5.700 | 35,252 | -0.07(-1.21%) |
Dec 06, 2023 | 6.160 | 6.200 | 5.660 | 5.770 | 42,572 | -0.28(-4.63%) |
Dec 05, 2023 | 6.150 | 6.150 | 5.700 | 6.050 | 19,710 | +0.25(+4.31%) |
Dec 04, 2023 | 5.740 | 5.800 | 5.400 | 5.800 | 80,833 | +0.09(+1.58%) |
Dec 01, 2023 | 5.510 | 6.200 | 5.510 | 5.710 | 49,565 | -0.18(-3.06%) |
Nov 30, 2023 | 6.020 | 6.350 | 5.366 | 5.890 | 45,414 | -0.08(-1.34%) |
Nov 29, 2023 | 5.250 | 6.000 | 5.250 | 5.970 | 60,983 | +0.37(+6.61%) |
Nov 28, 2023 | 5.440 | 5.895 | 5.220 | 5.600 | 104,753 | +0.17(+3.13%) |
Nov 27, 2023 | 5.200 | 5.880 | 5.150 | 5.430 | 53,086 | +0.17(+3.23%) |
Nov 24, 2023 | 5.400 | 5.650 | 5.250 | 5.260 | 13,161 | -0.19(-3.40%) |
Nov 22, 2023 | 6.010 | 6.300 | 5.400 | 5.445 | 157,456 | -0.79(-12.74%) |
Nov 21, 2023 | 7.350 | 7.505 | 5.800 | 6.240 | 147,233 | -1.19(-16.02%) |
Nov 20, 2023 | 7.900 | 9.310 | 7.040 | 7.430 | 886,863 | -1.53(-17.08%) |
Nov 17, 2023 | 5.800 | 10.43 | 5.700 | 8.960 | 12,455,795 | +3.81(+73.98%) |
Nov 16, 2023 | 4.570 | 5.749 | 4.570 | 5.150 | 123,228 | +0.54(+11.71%) |
Nov 15, 2023 | 4.890 | 5.039 | 4.520 | 4.610 | 23,087 | -0.47(-9.25%) |
Nov 14, 2023 | 4.160 | 5.210 | 4.050 | 5.080 | 93,102 | +0.68(+15.45%) |
Nov 13, 2023 | 4.690 | 5.400 | 4.000 | 4.400 | 137,387 | -1.17(-21.01%) |
Nov 10, 2023 | 4.000 | 7.470 | 3.650 | 5.570 | 1,149,490 | +1.62(+41.01%) |
Nov 09, 2023 | 4.600 | 4.664 | 3.950 | 3.950 | 53,664 | -1.25(-24.04%) |