Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.810 | 4.930 | 4.670 | 4.670 | 1,729,687 | -0.12(-2.51%) |
Jan 30, 2024 | 4.820 | 4.900 | 4.670 | 4.790 | 1,390,125 | -0.04(-0.83%) |
Jan 29, 2024 | 4.590 | 5.030 | 4.550 | 4.830 | 2,967,233 | +0.27(+5.92%) |
Jan 26, 2024 | 4.730 | 4.730 | 4.550 | 4.560 | 1,094,437 | -0.09(-1.94%) |
Jan 25, 2024 | 4.750 | 4.860 | 4.630 | 4.650 | 1,402,057 | -0.11(-2.31%) |
Jan 24, 2024 | 4.690 | 4.960 | 4.530 | 4.760 | 2,564,842 | +0.10(+2.15%) |
Jan 23, 2024 | 4.380 | 4.720 | 4.380 | 4.660 | 2,076,362 | +0.25(+5.67%) |
Jan 22, 2024 | 4.300 | 4.445 | 4.300 | 4.410 | 2,336,829 | +0.04(+0.92%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.265 | 4.370 | 2,328,763 | -0.07(-1.58%) |
Jan 18, 2024 | 4.580 | 4.720 | 4.440 | 4.440 | 1,508,244 | -0.24(-5.13%) |
Jan 17, 2024 | 4.760 | 4.790 | 4.500 | 4.680 | 1,932,733 | -0.12(-2.50%) |
Jan 16, 2024 | 4.420 | 5.060 | 4.400 | 4.800 | 4,278,625 | +0.28(+6.19%) |
Jan 12, 2024 | 4.500 | 4.600 | 4.350 | 4.520 | 1,567,969 | +0.10(+2.26%) |
Jan 11, 2024 | 4.500 | 4.540 | 4.366 | 4.420 | 1,637,965 | -0.14(-3.07%) |
Jan 10, 2024 | 4.600 | 4.670 | 4.490 | 4.560 | 1,689,801 | -0.04(-0.87%) |
Jan 09, 2024 | 4.570 | 4.715 | 4.490 | 4.600 | 4,118,659 | -0.44(-8.73%) |
Jan 08, 2024 | 4.750 | 5.120 | 4.680 | 5.040 | 2,691,640 | +0.29(+6.11%) |
Jan 05, 2024 | 4.640 | 4.800 | 4.520 | 4.750 | 2,442,337 | +0.11(+2.37%) |
Jan 04, 2024 | 4.870 | 4.870 | 4.600 | 4.640 | 3,230,652 | -0.22(-4.53%) |
Jan 03, 2024 | 4.730 | 5.100 | 4.510 | 4.860 | 5,475,596 | +0.07(+1.46%) |
Jan 02, 2024 | 5.050 | 5.260 | 4.720 | 4.790 | 3,951,605 | -0.32(-6.26%) |
Dec 29, 2023 | 5.290 | 5.390 | 5.010 | 5.110 | 2,915,554 | -0.18(-3.40%) |
Dec 28, 2023 | 5.210 | 5.530 | 5.140 | 5.290 | 3,713,680 | +0.08(+1.54%) |
Dec 27, 2023 | 5.620 | 5.770 | 5.190 | 5.210 | 4,734,813 | -0.45(-7.95%) |
Dec 26, 2023 | 5.180 | 5.930 | 4.950 | 5.660 | 4,214,035 | +0.52(+10.12%) |
Dec 22, 2023 | 4.500 | 5.400 | 4.450 | 5.140 | 6,209,731 | +0.63(+13.97%) |
Dec 21, 2023 | 4.990 | 4.990 | 4.410 | 4.510 | 4,052,879 | -0.29(-6.04%) |
Dec 20, 2023 | 4.910 | 5.560 | 4.740 | 4.800 | 4,511,973 | +4.28(+823.61%) |
Dec 19, 2023 | 0.4880 | 0.5248 | 0.4776 | 0.5197 | 29,564,964 | +0.03(+6.41%) |
Dec 18, 2023 | 0.5300 | 0.5300 | 0.4729 | 0.4884 | 36,169,288 | -0.03(-5.88%) |
Dec 15, 2023 | 0.5440 | 0.5440 | 0.5130 | 0.5189 | 19,066,756 | -0.03(-4.81%) |
Dec 14, 2023 | 0.5600 | 0.5799 | 0.5400 | 0.5451 | 29,914,498 | +0.00(+0.02%) |
Dec 13, 2023 | 0.5800 | 0.5990 | 0.5000 | 0.5450 | 90,637,712 | -0.14(-20.45%) |
Dec 12, 2023 | 0.7485 | 0.7589 | 0.6781 | 0.6851 | 22,960,836 | -0.05(-6.57%) |
Dec 11, 2023 | 0.7950 | 0.8349 | 0.7201 | 0.7333 | 34,877,336 | -0.07(-8.34%) |
Dec 08, 2023 | 0.7300 | 0.8063 | 0.7018 | 0.8000 | 42,094,504 | +0.08(+10.74%) |
Dec 07, 2023 | 0.7150 | 0.7392 | 0.6710 | 0.7224 | 25,106,636 | +0.02(+3.57%) |
Dec 06, 2023 | 0.7021 | 0.7289 | 0.6700 | 0.6975 | 25,481,756 | +0.03(+4.70%) |
Dec 05, 2023 | 0.7509 | 0.8200 | 0.6300 | 0.6662 | 50,563,552 | -0.09(-11.90%) |
Dec 04, 2023 | 0.6200 | 0.7600 | 0.6000 | 0.7562 | 61,885,124 | +0.14(+22.36%) |
Dec 01, 2023 | 0.5600 | 0.6462 | 0.5440 | 0.6180 | 30,901,748 | +0.06(+10.36%) |
Nov 30, 2023 | 0.5600 | 0.5720 | 0.5470 | 0.5600 | 9,244,504 | +0.00(+0.07%) |
Nov 29, 2023 | 0.5510 | 0.5680 | 0.5300 | 0.5596 | 16,421,539 | +0.02(+3.57%) |
Nov 28, 2023 | 0.5500 | 0.5543 | 0.5203 | 0.5403 | 16,013,753 | -0.01(-1.26%) |
Nov 27, 2023 | 0.5590 | 0.5855 | 0.5401 | 0.5472 | 14,518,448 | -0.01(-1.95%) |
Nov 24, 2023 | 0.5797 | 0.5882 | 0.5549 | 0.5581 | 8,007,431 | -0.02(-3.26%) |
Nov 22, 2023 | 0.5700 | 0.5962 | 0.5659 | 0.5769 | 12,951,096 | +0.00(+0.30%) |
Nov 21, 2023 | 0.5800 | 0.5805 | 0.5600 | 0.5752 | 9,145,693 | -0.01(-2.49%) |
Nov 20, 2023 | 0.5500 | 0.6150 | 0.5500 | 0.5899 | 25,779,000 | +0.04(+7.35%) |
Nov 17, 2023 | 0.5330 | 0.5751 | 0.5315 | 0.5495 | 22,034,968 | +0.02(+3.52%) |
Nov 16, 2023 | 0.5420 | 0.5549 | 0.5257 | 0.5308 | 12,851,724 | -0.01(-2.23%) |
Nov 15, 2023 | 0.5400 | 0.5825 | 0.5312 | 0.5429 | 26,585,444 | +0.01(+2.13%) |
Nov 14, 2023 | 0.5552 | 0.5769 | 0.5180 | 0.5316 | 21,789,016 | -0.01(-2.03%) |
Nov 13, 2023 | 0.5200 | 0.5466 | 0.4975 | 0.5426 | 17,584,684 | +0.02(+4.15%) |
Nov 10, 2023 | 0.5400 | 0.5498 | 0.4711 | 0.5210 | 30,889,160 | -0.00(-0.38%) |
Nov 09, 2023 | 0.5904 | 0.6079 | 0.5127 | 0.5230 | 35,693,224 | -0.06(-10.01%) |
Nov 08, 2023 | 0.6300 | 0.6416 | 0.5700 | 0.5812 | 25,283,652 | -0.01(-1.06%) |
Nov 07, 2023 | 0.5858 | 0.6007 | 0.5535 | 0.5874 | 14,208,246 | +0.00(+0.82%) |
Nov 06, 2023 | 0.6576 | 0.6700 | 0.5760 | 0.5826 | 23,412,018 | -0.05(-7.23%) |
Nov 03, 2023 | 0.6150 | 0.6670 | 0.6070 | 0.6280 | 27,904,440 | +0.04(+6.08%) |
Nov 02, 2023 | 0.5841 | 0.6390 | 0.5700 | 0.5920 | 30,381,476 | +0.04(+6.99%) |