Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.730 | 4.110 | 3.720 | 3.920 | 2,589,478 | +0.15(+4.12%) |
Jan 30, 2024 | 3.710 | 3.780 | 3.650 | 3.765 | 833,611 | -0.00(-0.13%) |
Jan 29, 2024 | 3.750 | 3.960 | 3.440 | 3.770 | 3,590,285 | -0.11(-2.84%) |
Jan 26, 2024 | 4.500 | 4.640 | 3.850 | 3.880 | 3,041,216 | -0.67(-14.73%) |
Jan 25, 2024 | 4.530 | 4.720 | 4.220 | 4.550 | 3,777,369 | +0.12(+2.71%) |
Jan 24, 2024 | 4.150 | 4.660 | 4.120 | 4.430 | 4,124,007 | +0.34(+8.31%) |
Jan 23, 2024 | 3.810 | 4.200 | 3.725 | 4.090 | 3,224,994 | +0.32(+8.49%) |
Jan 22, 2024 | 3.570 | 3.780 | 3.462 | 3.770 | 2,314,000 | +0.16(+4.43%) |
Jan 19, 2024 | 3.300 | 3.615 | 3.210 | 3.610 | 2,268,379 | +0.30(+9.06%) |
Jan 18, 2024 | 3.300 | 3.360 | 3.150 | 3.310 | 2,327,086 | -0.04(-1.19%) |
Jan 17, 2024 | 3.410 | 3.489 | 3.180 | 3.350 | 2,954,047 | -0.11(-3.18%) |
Jan 16, 2024 | 3.010 | 3.480 | 2.960 | 3.460 | 2,997,508 | +0.36(+11.61%) |
Jan 12, 2024 | 3.050 | 3.120 | 2.950 | 3.100 | 1,009,434 | +0.13(+4.38%) |
Jan 11, 2024 | 3.000 | 3.030 | 2.860 | 2.970 | 1,031,497 | -0.04(-1.33%) |
Jan 10, 2024 | 3.100 | 3.180 | 2.885 | 3.010 | 1,260,095 | -0.05(-1.63%) |
Jan 09, 2024 | 2.910 | 3.130 | 2.840 | 3.060 | 2,275,541 | +0.09(+3.03%) |
Jan 08, 2024 | 2.570 | 3.040 | 2.550 | 2.970 | 2,294,832 | +0.42(+16.47%) |
Jan 05, 2024 | 2.640 | 2.660 | 2.530 | 2.550 | 1,056,151 | -0.14(-5.20%) |
Jan 04, 2024 | 2.740 | 2.750 | 2.640 | 2.690 | 1,362,380 | -0.01(-0.37%) |
Jan 03, 2024 | 2.600 | 2.760 | 2.540 | 2.700 | 1,707,355 | +0.06(+2.27%) |
Jan 02, 2024 | 2.580 | 2.780 | 2.525 | 2.640 | 1,426,723 | +0.03(+1.15%) |
Dec 29, 2023 | 2.850 | 2.860 | 2.570 | 2.610 | 1,383,339 | -0.22(-7.77%) |
Dec 28, 2023 | 2.800 | 2.870 | 2.670 | 2.830 | 1,536,838 | +0.07(+2.54%) |
Dec 27, 2023 | 2.620 | 2.810 | 2.565 | 2.760 | 1,746,531 | +0.16(+6.15%) |
Dec 26, 2023 | 2.360 | 2.610 | 2.350 | 2.600 | 1,292,601 | +0.23(+9.70%) |
Dec 22, 2023 | 2.420 | 2.490 | 2.340 | 2.370 | 1,368,352 | -0.01(-0.42%) |
Dec 21, 2023 | 2.470 | 2.580 | 2.310 | 2.380 | 900,490 | -0.04(-1.86%) |
Dec 20, 2023 | 2.720 | 2.720 | 2.410 | 2.425 | 1,349,787 | -0.26(-9.51%) |
Dec 19, 2023 | 2.550 | 2.735 | 2.540 | 2.680 | 1,579,657 | +0.22(+8.94%) |
Dec 18, 2023 | 2.550 | 2.750 | 2.430 | 2.460 | 1,215,836 | -0.10(-3.91%) |
Dec 15, 2023 | 2.670 | 2.780 | 2.515 | 2.560 | 2,676,736 | -0.08(-3.03%) |
Dec 14, 2023 | 2.430 | 2.735 | 2.420 | 2.640 | 2,617,821 | +0.30(+12.82%) |
Dec 13, 2023 | 2.180 | 2.350 | 2.150 | 2.340 | 1,319,948 | +0.14(+6.36%) |
Dec 12, 2023 | 2.120 | 2.210 | 2.060 | 2.200 | 762,481 | +0.10(+4.76%) |
Dec 11, 2023 | 2.190 | 2.190 | 2.050 | 2.100 | 990,739 | -0.09(-4.11%) |
Dec 08, 2023 | 2.190 | 2.250 | 2.170 | 2.190 | 701,103 | -0.03(-1.35%) |
Dec 07, 2023 | 2.400 | 2.400 | 2.080 | 2.220 | 1,904,960 | -0.21(-8.64%) |
Dec 06, 2023 | 2.450 | 2.520 | 2.330 | 2.430 | 1,490,413 | -0.03(-1.22%) |
Dec 05, 2023 | 2.250 | 2.470 | 2.240 | 2.460 | 1,664,396 | +0.21(+9.33%) |
Dec 04, 2023 | 2.100 | 2.310 | 2.100 | 2.250 | 1,199,419 | +0.12(+5.63%) |
Dec 01, 2023 | 1.990 | 2.140 | 1.930 | 2.130 | 1,700,984 | +0.10(+4.93%) |
Nov 30, 2023 | 1.960 | 2.080 | 1.890 | 2.030 | 1,989,883 | +0.08(+4.10%) |
Nov 29, 2023 | 1.990 | 2.075 | 1.940 | 1.950 | 814,445 | -0.02(-1.02%) |
Nov 28, 2023 | 2.000 | 2.040 | 1.940 | 1.970 | 575,989 | -0.04(-1.99%) |
Nov 27, 2023 | 1.990 | 2.050 | 1.980 | 2.010 | 605,953 | +0.01(+0.50%) |
Nov 24, 2023 | 2.010 | 2.020 | 1.948 | 2.000 | 378,956 | +0.05(+2.56%) |
Nov 22, 2023 | 2.000 | 2.010 | 1.920 | 1.950 | 426,643 | -0.03(-1.52%) |
Nov 21, 2023 | 1.980 | 2.040 | 1.960 | 1.980 | 488,248 | -0.01(-0.50%) |
Nov 20, 2023 | 1.950 | 2.010 | 1.925 | 1.990 | 508,451 | +0.06(+3.11%) |
Nov 17, 2023 | 1.880 | 1.970 | 1.880 | 1.930 | 712,029 | +0.07(+3.76%) |
Nov 16, 2023 | 1.960 | 1.990 | 1.840 | 1.860 | 863,847 | -0.12(-6.06%) |
Nov 15, 2023 | 1.970 | 2.050 | 1.935 | 1.980 | 1,164,738 | +0.01(+0.51%) |
Nov 14, 2023 | 1.840 | 1.980 | 1.820 | 1.970 | 1,338,564 | +0.13(+7.07%) |
Nov 13, 2023 | 1.910 | 1.920 | 1.790 | 1.840 | 759,660 | -0.06(-3.41%) |
Nov 10, 2023 | 1.770 | 1.910 | 1.750 | 1.905 | 824,038 | +0.15(+8.55%) |
Nov 09, 2023 | 1.820 | 1.820 | 1.640 | 1.755 | 1,592,988 | -0.07(-3.84%) |
Nov 08, 2023 | 1.910 | 1.930 | 1.820 | 1.825 | 653,297 | -0.09(-4.70%) |
Nov 07, 2023 | 2.170 | 2.315 | 1.910 | 1.915 | 1,591,583 | -0.27(-12.16%) |
Nov 06, 2023 | 2.010 | 2.230 | 2.010 | 2.180 | 1,640,145 | +0.17(+8.46%) |
Nov 03, 2023 | 2.040 | 2.120 | 2.000 | 2.010 | 1,766,242 | +0.01(+0.50%) |
Nov 02, 2023 | 1.960 | 2.039 | 1.950 | 2.000 | 608,237 | +0.05(+2.56%) |