Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.880 | 2.960 | 2.790 | 2.790 | 764,524 | -0.13(-4.45%) |
Jan 30, 2024 | 2.890 | 2.970 | 2.855 | 2.920 | 811,705 | +0.01(+0.34%) |
Jan 29, 2024 | 2.800 | 2.910 | 2.690 | 2.910 | 1,237,699 | +0.11(+3.93%) |
Jan 26, 2024 | 2.920 | 2.965 | 2.800 | 2.800 | 850,318 | -0.09(-3.11%) |
Jan 25, 2024 | 2.990 | 2.990 | 2.880 | 2.890 | 717,616 | -0.02(-0.69%) |
Jan 24, 2024 | 2.940 | 2.950 | 2.860 | 2.910 | 978,018 | +0.01(+0.34%) |
Jan 23, 2024 | 3.050 | 3.050 | 2.880 | 2.900 | 951,036 | -0.11(-3.65%) |
Jan 22, 2024 | 3.080 | 3.160 | 2.980 | 3.010 | 1,086,590 | -0.06(-1.95%) |
Jan 19, 2024 | 2.970 | 3.110 | 2.850 | 3.070 | 1,449,524 | +0.10(+3.37%) |
Jan 18, 2024 | 3.020 | 3.035 | 2.890 | 2.970 | 1,292,744 | -0.01(-0.34%) |
Jan 17, 2024 | 2.970 | 3.090 | 2.940 | 2.980 | 1,449,097 | -0.02(-0.67%) |
Jan 16, 2024 | 3.060 | 3.150 | 2.900 | 3.000 | 2,149,248 | -0.06(-1.96%) |
Jan 12, 2024 | 3.270 | 3.270 | 3.045 | 3.060 | 1,776,192 | -0.14(-4.38%) |
Jan 11, 2024 | 3.360 | 3.360 | 3.130 | 3.200 | 2,310,595 | -0.17(-5.04%) |
Jan 10, 2024 | 3.440 | 3.450 | 3.220 | 3.370 | 2,317,847 | -0.13(-3.71%) |
Jan 09, 2024 | 3.660 | 3.660 | 3.380 | 3.500 | 2,700,111 | -0.10(-2.78%) |
Jan 08, 2024 | 3.830 | 4.060 | 3.550 | 3.600 | 8,360,892 | -2.30(-38.98%) |
Jan 05, 2024 | 5.510 | 6.015 | 5.442 | 5.900 | 1,114,579 | +0.40(+7.27%) |
Jan 04, 2024 | 5.620 | 5.670 | 5.500 | 5.500 | 451,483 | -0.04(-0.72%) |
Jan 03, 2024 | 5.730 | 5.816 | 5.470 | 5.540 | 721,763 | -0.43(-7.20%) |
Jan 02, 2024 | 6.110 | 6.225 | 5.940 | 5.970 | 439,388 | -0.19(-3.08%) |
Dec 29, 2023 | 6.220 | 6.280 | 6.110 | 6.160 | 439,229 | -0.07(-1.12%) |
Dec 28, 2023 | 6.170 | 6.360 | 6.100 | 6.230 | 616,059 | +0.03(+0.48%) |
Dec 27, 2023 | 6.040 | 6.210 | 5.996 | 6.200 | 460,875 | +0.20(+3.33%) |
Dec 26, 2023 | 5.960 | 6.050 | 5.840 | 6.000 | 428,832 | +0.04(+0.67%) |
Dec 22, 2023 | 5.760 | 5.970 | 5.725 | 5.960 | 460,703 | +0.23(+4.01%) |
Dec 21, 2023 | 5.680 | 5.780 | 5.570 | 5.730 | 353,048 | +0.20(+3.62%) |
Dec 20, 2023 | 5.630 | 5.960 | 5.505 | 5.530 | 703,470 | -0.11(-1.95%) |
Dec 19, 2023 | 5.510 | 5.680 | 5.430 | 5.640 | 441,955 | +0.17(+3.11%) |
Dec 18, 2023 | 5.420 | 5.550 | 5.330 | 5.470 | 370,302 | +0.05(+0.92%) |
Dec 15, 2023 | 5.600 | 5.700 | 5.370 | 5.420 | 656,567 | -0.12(-2.17%) |
Dec 14, 2023 | 5.450 | 5.760 | 5.435 | 5.540 | 725,675 | +0.16(+2.97%) |
Dec 13, 2023 | 5.050 | 5.435 | 5.000 | 5.380 | 453,284 | +0.27(+5.28%) |
Dec 12, 2023 | 5.150 | 5.200 | 4.975 | 5.110 | 592,013 | -0.22(-4.13%) |
Dec 11, 2023 | 5.190 | 5.360 | 5.139 | 5.330 | 301,887 | +0.12(+2.30%) |
Dec 08, 2023 | 5.320 | 5.370 | 5.210 | 5.210 | 282,407 | -0.14(-2.62%) |
Dec 07, 2023 | 5.130 | 5.360 | 5.130 | 5.350 | 333,150 | +0.20(+3.88%) |
Dec 06, 2023 | 5.200 | 5.340 | 5.135 | 5.150 | 562,038 | +0.00(+0.00%) |
Dec 05, 2023 | 5.430 | 5.450 | 5.130 | 5.150 | 340,990 | -0.28(-5.16%) |
Dec 04, 2023 | 5.310 | 5.510 | 5.310 | 5.430 | 359,248 | +0.05(+0.93%) |
Dec 01, 2023 | 5.180 | 5.390 | 5.030 | 5.380 | 478,995 | +0.17(+3.26%) |
Nov 30, 2023 | 5.350 | 5.360 | 5.160 | 5.210 | 397,841 | -0.14(-2.62%) |
Nov 29, 2023 | 5.420 | 5.500 | 5.240 | 5.350 | 433,905 | -0.01(-0.19%) |
Nov 28, 2023 | 5.310 | 5.410 | 5.181 | 5.360 | 458,005 | +0.00(+0.00%) |
Nov 27, 2023 | 5.290 | 5.405 | 5.200 | 5.360 | 489,310 | +0.09(+1.71%) |
Nov 24, 2023 | 5.420 | 5.540 | 5.230 | 5.270 | 466,065 | -0.16(-2.95%) |
Nov 22, 2023 | 5.490 | 5.555 | 5.320 | 5.430 | 608,709 | +0.02(+0.37%) |
Nov 21, 2023 | 5.240 | 5.445 | 5.110 | 5.410 | 992,206 | +0.11(+2.08%) |
Nov 20, 2023 | 4.690 | 5.330 | 4.600 | 5.300 | 2,032,925 | +0.65(+13.98%) |
Nov 17, 2023 | 4.650 | 4.670 | 4.350 | 4.650 | 517,915 | +0.06(+1.31%) |
Nov 16, 2023 | 4.650 | 4.650 | 4.430 | 4.590 | 388,931 | -0.10(-2.13%) |
Nov 15, 2023 | 4.570 | 4.790 | 4.480 | 4.690 | 1,005,610 | +0.14(+3.08%) |
Nov 14, 2023 | 4.500 | 4.710 | 4.450 | 4.550 | 1,049,813 | +0.12(+2.71%) |
Nov 13, 2023 | 4.440 | 4.460 | 4.300 | 4.430 | 504,212 | -0.05(-1.12%) |
Nov 10, 2023 | 4.450 | 4.500 | 4.360 | 4.480 | 405,469 | -0.01(-0.22%) |
Nov 09, 2023 | 4.550 | 4.550 | 4.240 | 4.490 | 1,280,692 | -0.04(-0.88%) |
Nov 08, 2023 | 4.780 | 4.780 | 4.405 | 4.530 | 717,331 | -0.17(-3.62%) |
Nov 07, 2023 | 4.200 | 4.750 | 3.960 | 4.700 | 2,309,710 | +0.75(+18.99%) |
Nov 06, 2023 | 4.190 | 4.225 | 3.860 | 3.950 | 964,752 | -0.22(-5.28%) |
Nov 03, 2023 | 4.070 | 4.290 | 4.060 | 4.170 | 533,152 | +0.17(+4.25%) |
Nov 02, 2023 | 3.870 | 4.020 | 3.840 | 4.000 | 302,151 | +0.25(+6.67%) |