Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.690 | 3.900 | 3.640 | 3.650 | 494,016 | -0.02(-0.54%) |
Jan 30, 2024 | 4.250 | 4.250 | 3.550 | 3.670 | 1,071,874 | -0.61(-14.25%) |
Jan 29, 2024 | 3.850 | 4.350 | 3.770 | 4.280 | 1,016,345 | +0.43(+11.17%) |
Jan 26, 2024 | 3.820 | 4.120 | 3.800 | 3.850 | 564,495 | +0.03(+0.79%) |
Jan 25, 2024 | 3.530 | 3.950 | 3.500 | 3.820 | 818,935 | +0.32(+9.14%) |
Jan 24, 2024 | 3.670 | 3.730 | 3.480 | 3.500 | 768,265 | -0.08(-2.23%) |
Jan 23, 2024 | 3.550 | 3.829 | 3.470 | 3.580 | 860,957 | +0.02(+0.56%) |
Jan 22, 2024 | 3.320 | 3.700 | 3.300 | 3.560 | 929,530 | +0.19(+5.64%) |
Jan 19, 2024 | 3.570 | 3.580 | 3.350 | 3.370 | 605,546 | -0.21(-5.87%) |
Jan 18, 2024 | 3.890 | 3.910 | 3.410 | 3.580 | 671,411 | -0.27(-6.89%) |
Jan 17, 2024 | 3.620 | 3.890 | 3.520 | 3.845 | 710,409 | +0.15(+4.06%) |
Jan 16, 2024 | 4.270 | 4.270 | 3.680 | 3.695 | 1,318,848 | -0.65(-15.06%) |
Jan 12, 2024 | 4.290 | 4.530 | 4.100 | 4.350 | 1,170,286 | +0.00(+0.00%) |
Jan 11, 2024 | 4.860 | 4.920 | 4.100 | 4.350 | 2,346,562 | -0.69(-13.69%) |
Jan 10, 2024 | 4.190 | 5.070 | 4.171 | 5.040 | 3,881,690 | +0.83(+19.71%) |
Jan 09, 2024 | 4.280 | 4.340 | 3.900 | 4.210 | 1,572,958 | -0.14(-3.22%) |
Jan 08, 2024 | 4.290 | 4.520 | 4.020 | 4.350 | 2,236,346 | -0.04(-0.91%) |
Jan 05, 2024 | 5.390 | 5.410 | 4.110 | 4.390 | 7,439,965 | -0.93(-17.40%) |
Jan 04, 2024 | 5.250 | 6.300 | 4.780 | 5.315 | 88,559,472 | +2.59(+94.69%) |
Jan 03, 2024 | 3.040 | 3.140 | 2.460 | 2.730 | 309,089 | -0.24(-8.08%) |
Jan 02, 2024 | 3.030 | 3.170 | 2.950 | 2.970 | 205,528 | -0.04(-1.33%) |
Dec 29, 2023 | 3.100 | 3.129 | 2.910 | 3.010 | 87,824 | -0.09(-2.90%) |
Dec 28, 2023 | 3.260 | 3.260 | 2.980 | 3.100 | 155,580 | -0.11(-3.43%) |
Dec 27, 2023 | 3.110 | 3.310 | 3.040 | 3.210 | 271,314 | +0.14(+4.56%) |
Dec 26, 2023 | 2.490 | 3.150 | 2.490 | 3.070 | 411,589 | +0.60(+24.29%) |
Dec 22, 2023 | 2.430 | 2.560 | 2.371 | 2.470 | 153,926 | +0.07(+2.92%) |
Dec 21, 2023 | 2.330 | 2.410 | 2.330 | 2.400 | 118,963 | +0.15(+6.67%) |
Dec 20, 2023 | 2.520 | 2.530 | 2.240 | 2.250 | 220,099 | -0.23(-9.27%) |
Dec 19, 2023 | 2.510 | 2.630 | 2.435 | 2.480 | 166,733 | -0.02(-0.80%) |
Dec 18, 2023 | 2.470 | 2.580 | 2.335 | 2.500 | 164,958 | +0.03(+1.21%) |
Dec 15, 2023 | 2.600 | 2.730 | 2.430 | 2.470 | 501,014 | -0.09(-3.52%) |
Dec 14, 2023 | 2.750 | 2.880 | 2.520 | 2.560 | 234,434 | -0.13(-4.83%) |
Dec 13, 2023 | 2.490 | 2.750 | 2.460 | 2.690 | 230,656 | +0.15(+5.91%) |
Dec 12, 2023 | 2.420 | 2.610 | 2.379 | 2.540 | 217,848 | +0.16(+6.72%) |
Dec 11, 2023 | 2.290 | 2.433 | 2.290 | 2.380 | 198,043 | +0.09(+3.93%) |
Dec 08, 2023 | 2.200 | 2.310 | 2.180 | 2.290 | 147,520 | +0.10(+4.57%) |
Dec 07, 2023 | 2.280 | 2.295 | 2.090 | 2.190 | 301,649 | -0.08(-3.52%) |
Dec 06, 2023 | 2.100 | 2.317 | 2.020 | 2.270 | 326,728 | +0.17(+8.10%) |
Dec 05, 2023 | 2.150 | 2.280 | 2.080 | 2.100 | 175,469 | -0.07(-3.23%) |
Dec 04, 2023 | 2.240 | 2.480 | 2.150 | 2.170 | 306,923 | -0.07(-3.13%) |
Dec 01, 2023 | 2.340 | 2.590 | 2.150 | 2.240 | 340,668 | -0.05(-2.18%) |
Nov 30, 2023 | 1.830 | 2.330 | 1.830 | 2.290 | 885,317 | +0.49(+27.22%) |
Nov 29, 2023 | 1.860 | 1.875 | 1.780 | 1.800 | 90,217 | -0.02(-1.10%) |
Nov 28, 2023 | 1.850 | 1.890 | 1.700 | 1.820 | 147,210 | -0.05(-2.67%) |
Nov 27, 2023 | 1.950 | 1.950 | 1.850 | 1.870 | 105,583 | -0.01(-0.80%) |
Nov 24, 2023 | 1.940 | 1.940 | 1.837 | 1.885 | 78,890 | +0.04(+2.45%) |
Nov 22, 2023 | 1.900 | 1.932 | 1.800 | 1.840 | 58,040 | -0.07(-3.66%) |
Nov 21, 2023 | 2.000 | 2.060 | 1.800 | 1.910 | 173,103 | -0.09(-4.50%) |
Nov 20, 2023 | 2.150 | 2.210 | 1.920 | 2.000 | 188,102 | -0.14(-6.54%) |
Nov 17, 2023 | 1.850 | 2.200 | 1.850 | 2.140 | 277,993 | +0.31(+16.94%) |
Nov 16, 2023 | 1.850 | 1.890 | 1.800 | 1.830 | 53,170 | -0.03(-1.61%) |
Nov 15, 2023 | 1.890 | 1.970 | 1.855 | 1.860 | 112,883 | -0.01(-0.53%) |
Nov 14, 2023 | 1.740 | 1.900 | 1.740 | 1.870 | 165,280 | +0.13(+7.47%) |
Nov 13, 2023 | 1.760 | 1.790 | 1.550 | 1.740 | 151,225 | +0.02(+1.16%) |
Nov 10, 2023 | 1.660 | 1.830 | 1.640 | 1.720 | 95,652 | +0.03(+1.78%) |
Nov 09, 2023 | 1.790 | 1.910 | 1.640 | 1.690 | 155,452 | -0.09(-5.06%) |
Nov 08, 2023 | 1.760 | 1.830 | 1.690 | 1.780 | 119,589 | -0.03(-1.66%) |
Nov 07, 2023 | 1.810 | 2.010 | 1.770 | 1.810 | 140,206 | -0.01(-0.55%) |
Nov 06, 2023 | 1.790 | 2.062 | 1.660 | 1.820 | 224,291 | +0.01(+0.55%) |
Nov 03, 2023 | 1.820 | 2.190 | 1.732 | 1.810 | 273,723 | +0.01(+0.56%) |
Nov 02, 2023 | 1.400 | 1.840 | 1.370 | 1.800 | 578,533 | +0.45(+33.33%) |