Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.510 | 3.770 | 3.350 | 3.380 | 64,083,120 | -0.08(-2.31%) |
Jan 30, 2024 | 3.270 | 3.820 | 3.150 | 3.460 | 100,995,648 | +0.09(+2.67%) |
Jan 29, 2024 | 2.750 | 3.410 | 2.665 | 3.370 | 124,074,800 | +0.72(+27.17%) |
Jan 26, 2024 | 2.680 | 2.720 | 2.620 | 2.650 | 22,005,894 | -0.01(-0.38%) |
Jan 25, 2024 | 2.720 | 2.730 | 2.560 | 2.660 | 47,075,580 | -0.16(-5.67%) |
Jan 24, 2024 | 3.150 | 3.150 | 2.775 | 2.820 | 43,917,592 | -0.21(-6.93%) |
Jan 23, 2024 | 2.980 | 3.075 | 2.880 | 3.030 | 55,132,576 | +0.20(+7.07%) |
Jan 22, 2024 | 2.740 | 2.960 | 2.680 | 2.830 | 48,304,196 | +0.12(+4.43%) |
Jan 19, 2024 | 2.660 | 2.850 | 2.540 | 2.710 | 51,707,920 | +0.06(+2.26%) |
Jan 18, 2024 | 2.860 | 2.860 | 2.550 | 2.650 | 58,494,912 | -0.13(-4.68%) |
Jan 17, 2024 | 2.800 | 2.830 | 2.710 | 2.780 | 43,937,532 | -0.10(-3.47%) |
Jan 16, 2024 | 3.030 | 3.025 | 2.850 | 2.880 | 53,110,540 | -0.12(-4.16%) |
Jan 12, 2024 | 3.180 | 3.290 | 2.970 | 3.005 | 63,949,404 | -0.25(-7.82%) |
Jan 11, 2024 | 3.480 | 3.490 | 3.150 | 3.260 | 61,812,984 | -0.15(-4.40%) |
Jan 10, 2024 | 3.700 | 3.699 | 3.400 | 3.410 | 43,676,756 | -0.21(-5.80%) |
Jan 09, 2024 | 3.780 | 3.785 | 3.610 | 3.620 | 32,475,832 | -0.18(-4.74%) |
Jan 08, 2024 | 3.830 | 3.855 | 3.710 | 3.800 | 24,699,716 | +0.02(+0.53%) |
Jan 05, 2024 | 3.880 | 3.950 | 3.760 | 3.780 | 29,498,992 | -0.11(-2.83%) |
Jan 04, 2024 | 3.970 | 3.985 | 3.850 | 3.890 | 30,333,330 | -0.07(-1.77%) |
Jan 03, 2024 | 4.100 | 4.120 | 3.950 | 3.960 | 40,386,072 | -0.19(-4.58%) |
Jan 02, 2024 | 4.170 | 4.290 | 4.110 | 4.150 | 28,309,264 | -0.06(-1.43%) |
Dec 29, 2023 | 4.270 | 4.280 | 4.130 | 4.210 | 36,869,556 | -0.05(-1.17%) |
Dec 28, 2023 | 4.310 | 4.380 | 4.220 | 4.260 | 25,858,474 | -0.06(-1.39%) |
Dec 27, 2023 | 4.400 | 4.400 | 4.260 | 4.320 | 23,474,850 | -0.02(-0.46%) |
Dec 26, 2023 | 4.330 | 4.490 | 4.300 | 4.340 | 21,155,276 | +0.08(+1.88%) |
Dec 22, 2023 | 4.320 | 4.380 | 4.250 | 4.260 | 21,366,312 | -0.07(-1.62%) |
Dec 21, 2023 | 4.400 | 4.470 | 4.320 | 4.330 | 17,569,998 | +0.07(+1.64%) |
Dec 20, 2023 | 4.670 | 4.690 | 4.240 | 4.260 | 43,752,928 | -0.46(-9.75%) |
Dec 19, 2023 | 4.760 | 4.839 | 4.710 | 4.720 | 22,779,480 | -0.01(-0.21%) |
Dec 18, 2023 | 4.780 | 4.829 | 4.660 | 4.730 | 30,487,412 | -0.04(-0.84%) |
Dec 15, 2023 | 5.220 | 5.260 | 4.750 | 4.770 | 189,121,072 | -0.37(-7.20%) |
Dec 14, 2023 | 4.600 | 5.310 | 4.580 | 5.140 | 91,668,112 | +0.65(+14.48%) |
Dec 13, 2023 | 4.250 | 4.590 | 4.150 | 4.490 | 38,381,196 | +0.27(+6.40%) |
Dec 12, 2023 | 4.470 | 4.500 | 4.090 | 4.220 | 45,252,448 | -0.39(-8.46%) |
Dec 11, 2023 | 4.510 | 4.735 | 4.500 | 4.610 | 36,828,792 | -0.12(-2.54%) |
Dec 08, 2023 | 4.470 | 4.750 | 4.440 | 4.730 | 34,653,328 | +0.25(+5.58%) |
Dec 07, 2023 | 4.440 | 4.640 | 4.320 | 4.480 | 29,947,044 | +0.08(+1.82%) |
Dec 06, 2023 | 4.280 | 4.710 | 4.255 | 4.400 | 41,719,728 | +0.21(+5.01%) |
Dec 05, 2023 | 4.350 | 4.400 | 4.175 | 4.190 | 20,722,992 | -0.17(-3.90%) |
Dec 04, 2023 | 4.310 | 4.530 | 4.250 | 4.360 | 20,416,842 | +0.03(+0.69%) |
Dec 01, 2023 | 4.170 | 4.480 | 4.160 | 4.330 | 29,910,380 | +0.11(+2.61%) |
Nov 30, 2023 | 4.420 | 4.435 | 4.140 | 4.220 | 26,394,202 | -0.14(-3.21%) |
Nov 29, 2023 | 4.420 | 4.570 | 4.310 | 4.360 | 22,324,172 | -0.04(-0.91%) |
Nov 28, 2023 | 4.170 | 4.420 | 3.980 | 4.400 | 39,284,168 | +0.21(+5.01%) |
Nov 27, 2023 | 4.180 | 4.225 | 4.100 | 4.190 | 19,519,410 | -0.05(-1.18%) |
Nov 24, 2023 | 4.220 | 4.330 | 4.180 | 4.240 | 12,912,606 | +0.04(+0.95%) |
Nov 22, 2023 | 4.230 | 4.280 | 4.110 | 4.200 | 18,113,776 | -0.02(-0.47%) |
Nov 21, 2023 | 4.310 | 4.380 | 4.140 | 4.220 | 20,155,078 | -0.12(-2.76%) |
Nov 20, 2023 | 4.260 | 4.480 | 4.180 | 4.340 | 23,605,020 | +0.09(+2.12%) |
Nov 17, 2023 | 4.280 | 4.320 | 4.150 | 4.250 | 25,920,618 | -0.03(-0.70%) |
Nov 16, 2023 | 4.270 | 4.380 | 4.130 | 4.280 | 31,530,784 | +0.06(+1.42%) |
Nov 15, 2023 | 4.190 | 4.380 | 4.180 | 4.220 | 26,381,788 | +0.05(+1.20%) |
Nov 14, 2023 | 4.120 | 4.330 | 4.110 | 4.170 | 29,461,394 | +0.20(+5.04%) |
Nov 13, 2023 | 3.770 | 4.040 | 3.710 | 3.970 | 28,400,736 | +0.17(+4.47%) |
Nov 10, 2023 | 3.770 | 3.800 | 3.620 | 3.800 | 27,975,448 | +0.04(+1.20%) |
Nov 09, 2023 | 3.970 | 4.040 | 3.720 | 3.755 | 37,209,752 | -0.20(-4.94%) |
Nov 08, 2023 | 4.060 | 4.110 | 3.870 | 3.950 | 51,751,984 | -0.35(-8.14%) |
Nov 07, 2023 | 4.330 | 4.345 | 4.210 | 4.300 | 25,352,522 | -0.02(-0.46%) |
Nov 06, 2023 | 4.710 | 4.710 | 4.250 | 4.320 | 25,060,946 | -0.30(-6.49%) |
Nov 03, 2023 | 4.660 | 4.850 | 4.550 | 4.620 | 32,179,100 | +0.08(+1.76%) |
Nov 02, 2023 | 4.130 | 4.615 | 4.120 | 4.540 | 47,100,760 | +0.49(+12.10%) |