Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.080 | 5.980 | 4.980 | 5.820 | 295,921 | +0.74(+14.57%) |
Jan 30, 2024 | 4.960 | 5.180 | 4.960 | 5.080 | 181,437 | +0.10(+2.01%) |
Jan 29, 2024 | 4.980 | 5.140 | 4.880 | 4.980 | 184,147 | +0.29(+6.18%) |
Jan 26, 2024 | 4.300 | 4.760 | 4.300 | 4.690 | 89,913 | +0.53(+12.74%) |
Jan 25, 2024 | 4.460 | 4.500 | 4.110 | 4.160 | 99,413 | -0.42(-9.16%) |
Jan 24, 2024 | 4.590 | 4.620 | 4.540 | 4.580 | 81,110 | -0.03(-0.66%) |
Jan 23, 2024 | 4.750 | 4.790 | 4.580 | 4.610 | 104,757 | -0.10(-2.12%) |
Jan 22, 2024 | 4.900 | 4.900 | 4.710 | 4.710 | 67,593 | -0.17(-3.38%) |
Jan 19, 2024 | 4.900 | 4.904 | 4.770 | 4.875 | 62,978 | +0.12(+2.42%) |
Jan 18, 2024 | 4.940 | 5.186 | 4.230 | 4.760 | 295,407 | -0.11(-2.26%) |
Jan 17, 2024 | 4.680 | 5.030 | 4.680 | 4.870 | 284,961 | +0.14(+2.96%) |
Jan 16, 2024 | 4.850 | 4.930 | 4.300 | 4.730 | 436,955 | +0.09(+1.94%) |
Jan 12, 2024 | 3.860 | 4.770 | 3.860 | 4.640 | 456,148 | +0.83(+21.78%) |
Jan 11, 2024 | 3.820 | 3.860 | 3.770 | 3.810 | 82,590 | +0.04(+1.06%) |
Jan 10, 2024 | 3.740 | 3.960 | 3.730 | 3.770 | 114,713 | +0.01(+0.27%) |
Jan 09, 2024 | 3.800 | 3.850 | 3.740 | 3.760 | 77,551 | +0.01(+0.27%) |
Jan 08, 2024 | 3.810 | 3.810 | 3.710 | 3.750 | 55,939 | +0.14(+3.88%) |
Jan 05, 2024 | 3.780 | 3.830 | 3.570 | 3.610 | 146,741 | -0.14(-3.73%) |
Jan 04, 2024 | 3.870 | 3.910 | 3.680 | 3.750 | 232,890 | -0.14(-3.60%) |
Jan 03, 2024 | 3.860 | 3.890 | 3.800 | 3.890 | 65,070 | +0.04(+1.04%) |
Jan 02, 2024 | 3.850 | 3.940 | 3.830 | 3.850 | 136,248 | +0.13(+3.49%) |
Dec 29, 2023 | 3.740 | 3.820 | 3.610 | 3.720 | 275,466 | +0.06(+1.64%) |
Dec 28, 2023 | 3.450 | 3.730 | 3.450 | 3.660 | 170,069 | +0.25(+7.33%) |
Dec 27, 2023 | 3.300 | 3.420 | 3.250 | 3.410 | 353,256 | +0.21(+6.56%) |
Dec 26, 2023 | 3.330 | 3.360 | 3.180 | 3.200 | 492,545 | -0.15(-4.48%) |
Dec 22, 2023 | 3.370 | 3.455 | 3.300 | 3.350 | 308,232 | +0.00(+0.00%) |
Dec 21, 2023 | 3.200 | 3.490 | 3.200 | 3.350 | 265,493 | +0.15(+4.69%) |
Dec 20, 2023 | 3.280 | 3.300 | 3.150 | 3.200 | 220,241 | -0.03(-0.93%) |
Dec 19, 2023 | 3.370 | 3.560 | 3.230 | 3.230 | 549,797 | -0.06(-1.82%) |
Dec 18, 2023 | 3.210 | 3.350 | 3.210 | 3.290 | 281,504 | +0.08(+2.49%) |
Dec 15, 2023 | 3.300 | 3.360 | 3.200 | 3.210 | 220,268 | -0.09(-2.73%) |
Dec 14, 2023 | 3.390 | 3.390 | 3.250 | 3.300 | 183,064 | +0.00(+0.00%) |
Dec 13, 2023 | 3.240 | 3.340 | 3.210 | 3.300 | 219,030 | +0.00(+0.00%) |
Dec 12, 2023 | 3.390 | 3.440 | 3.230 | 3.300 | 143,119 | -0.11(-3.23%) |
Dec 11, 2023 | 3.590 | 3.590 | 3.350 | 3.410 | 199,655 | +0.02(+0.59%) |
Dec 08, 2023 | 3.530 | 3.630 | 3.330 | 3.390 | 332,178 | -0.09(-2.59%) |
Dec 07, 2023 | 3.790 | 3.800 | 3.350 | 3.480 | 343,333 | -0.25(-6.70%) |
Dec 06, 2023 | 3.980 | 4.020 | 3.700 | 3.730 | 567,934 | -0.06(-1.58%) |
Dec 05, 2023 | 3.350 | 3.880 | 3.350 | 3.790 | 521,650 | +0.41(+12.13%) |
Dec 04, 2023 | 3.450 | 3.460 | 3.280 | 3.380 | 446,800 | +0.08(+2.42%) |
Dec 01, 2023 | 3.360 | 3.530 | 3.200 | 3.300 | 553,286 | -0.24(-6.78%) |
Nov 30, 2023 | 3.420 | 3.710 | 3.340 | 3.540 | 844,526 | +0.10(+2.91%) |
Nov 29, 2023 | 3.280 | 3.630 | 3.270 | 3.440 | 1,242,984 | -0.32(-8.51%) |
Nov 28, 2023 | 4.010 | 4.090 | 2.700 | 3.760 | 6,294,473 | -0.33(-8.07%) |
Nov 27, 2023 | 2.860 | 4.830 | 2.720 | 4.090 | 22,845,810 | +1.75(+74.79%) |
Nov 24, 2023 | 1.750 | 2.570 | 1.750 | 2.340 | 10,498,591 | +0.72(+44.44%) |
Nov 22, 2023 | 1.560 | 1.780 | 1.543 | 1.620 | 2,212,660 | +0.15(+10.20%) |
Nov 21, 2023 | 1.300 | 1.820 | 1.300 | 1.470 | 2,352,647 | +0.13(+9.70%) |
Nov 20, 2023 | 1.420 | 1.420 | 1.280 | 1.340 | 563,274 | +0.00(+0.00%) |
Nov 17, 2023 | 1.250 | 1.370 | 1.230 | 1.340 | 718,928 | -0.04(-2.90%) |