Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.308 | 5.427 | 5.012 | 5.288 | 172,626,000 | +0.23(+4.49%) |
Jan 30, 2024 | 4.923 | 5.130 | 4.834 | 5.061 | 97,874,456 | +0.21(+4.28%) |
Jan 29, 2024 | 4.972 | 5.081 | 4.834 | 4.853 | 85,260,656 | -0.15(-2.96%) |
Jan 26, 2024 | 4.883 | 5.041 | 4.814 | 5.002 | 134,243,104 | +0.39(+8.35%) |
Jan 25, 2024 | 4.320 | 4.695 | 4.320 | 4.616 | 150,583,120 | +0.04(+0.86%) |
Jan 24, 2024 | 4.616 | 4.732 | 4.369 | 4.577 | 175,376,112 | -0.21(-4.34%) |
Jan 23, 2024 | 4.873 | 5.012 | 4.755 | 4.784 | 80,783,984 | -0.09(-1.83%) |
Jan 22, 2024 | 4.804 | 5.012 | 4.676 | 4.873 | 112,838,408 | -0.05(-1.00%) |
Jan 19, 2024 | 5.358 | 5.456 | 4.903 | 4.923 | 138,162,848 | -0.65(-11.70%) |
Jan 18, 2024 | 5.694 | 5.881 | 5.545 | 5.575 | 161,899,472 | -0.59(-9.62%) |
Jan 17, 2024 | 6.188 | 6.475 | 6.148 | 6.168 | 127,543,864 | +0.16(+2.63%) |
Jan 16, 2024 | 6.247 | 6.355 | 5.872 | 6.010 | 117,627,312 | -0.26(-4.10%) |
Jan 12, 2024 | 6.168 | 6.366 | 6.069 | 6.267 | 66,761,456 | +0.10(+1.60%) |
Jan 11, 2024 | 6.237 | 6.554 | 6.054 | 6.168 | 118,616,704 | -0.06(-0.95%) |
Jan 10, 2024 | 6.148 | 6.475 | 6.129 | 6.227 | 69,809,336 | +0.05(+0.80%) |
Jan 09, 2024 | 6.386 | 6.415 | 6.030 | 6.178 | 76,857,272 | +0.00(+0.00%) |
Jan 08, 2024 | 6.702 | 6.718 | 6.119 | 6.178 | 87,752,104 | -0.66(-9.68%) |
Jan 05, 2024 | 6.919 | 6.989 | 6.653 | 6.840 | 96,346,872 | -0.11(-1.56%) |
Jan 04, 2024 | 7.107 | 7.147 | 6.741 | 6.949 | 109,293,592 | +0.18(+2.63%) |
Jan 03, 2024 | 6.692 | 6.848 | 6.583 | 6.771 | 108,451,384 | +0.42(+6.53%) |
Jan 02, 2024 | 6.010 | 6.504 | 6.010 | 6.356 | 115,448,384 | +0.60(+10.48%) |
Dec 29, 2023 | 5.605 | 5.832 | 5.575 | 5.753 | 70,526,040 | +0.16(+2.83%) |
Dec 28, 2023 | 5.536 | 5.624 | 5.496 | 5.595 | 38,072,860 | +0.01(+0.18%) |
Dec 27, 2023 | 5.536 | 5.654 | 5.496 | 5.585 | 55,962,176 | -0.02(-0.35%) |
Dec 26, 2023 | 5.832 | 5.842 | 5.526 | 5.605 | 63,112,436 | -0.31(-5.18%) |
Dec 22, 2023 | 5.901 | 6.050 | 5.802 | 5.911 | 65,678,696 | -0.06(-0.99%) |
Dec 21, 2023 | 6.089 | 6.178 | 5.931 | 5.970 | 93,907,136 | -0.51(-7.93%) |
Dec 20, 2023 | 6.074 | 6.495 | 5.996 | 6.485 | 93,254,080 | +0.51(+8.51%) |
Dec 19, 2023 | 6.054 | 6.064 | 5.927 | 5.976 | 53,468,276 | -0.08(-1.29%) |
Dec 18, 2023 | 6.006 | 6.231 | 5.976 | 6.054 | 67,629,856 | +0.04(+0.65%) |
Dec 15, 2023 | 6.035 | 6.054 | 5.800 | 6.015 | 109,071,824 | -0.07(-1.13%) |
Dec 14, 2023 | 6.455 | 6.465 | 6.006 | 6.084 | 124,346,544 | -0.52(-7.85%) |
Dec 13, 2023 | 6.935 | 7.013 | 6.485 | 6.602 | 90,344,744 | -0.34(-4.93%) |
Dec 12, 2023 | 7.199 | 7.237 | 6.925 | 6.945 | 69,240,000 | -0.15(-2.07%) |
Dec 11, 2023 | 7.668 | 7.698 | 7.003 | 7.091 | 102,879,920 | -0.80(-10.16%) |
Dec 08, 2023 | 8.148 | 8.157 | 7.776 | 7.893 | 79,596,600 | -0.19(-2.30%) |
Dec 07, 2023 | 8.549 | 8.637 | 7.981 | 8.079 | 78,696,120 | -0.69(-7.92%) |
Dec 06, 2023 | 8.236 | 8.793 | 8.216 | 8.774 | 57,448,056 | +0.18(+2.05%) |
Dec 05, 2023 | 8.695 | 8.813 | 8.529 | 8.598 | 59,292,628 | +0.16(+1.85%) |
Dec 04, 2023 | 8.431 | 8.803 | 8.392 | 8.441 | 66,124,848 | +0.28(+3.48%) |
Dec 01, 2023 | 8.431 | 8.627 | 8.120 | 8.157 | 82,104,704 | -0.11(-1.30%) |
Nov 30, 2023 | 8.050 | 8.480 | 8.040 | 8.265 | 85,506,896 | +0.16(+1.93%) |
Nov 29, 2023 | 8.030 | 8.148 | 7.717 | 8.108 | 76,837,112 | -0.26(-3.15%) |
Nov 28, 2023 | 8.392 | 8.577 | 8.240 | 8.373 | 63,065,272 | +0.15(+1.78%) |
Nov 27, 2023 | 8.285 | 8.343 | 8.011 | 8.226 | 49,828,520 | +0.05(+0.60%) |
Nov 24, 2023 | 8.216 | 8.294 | 8.148 | 8.177 | 28,362,790 | -0.01(-0.12%) |
Nov 22, 2023 | 8.118 | 8.265 | 7.786 | 8.187 | 76,466,456 | -0.06(-0.71%) |
Nov 21, 2023 | 8.011 | 8.382 | 8.011 | 8.245 | 76,615,952 | +0.44(+5.64%) |
Nov 20, 2023 | 8.206 | 8.215 | 7.727 | 7.805 | 62,861,592 | -0.38(-4.66%) |
Nov 17, 2023 | 8.431 | 8.470 | 8.128 | 8.187 | 54,999,988 | -0.16(-1.88%) |
Nov 16, 2023 | 8.470 | 8.549 | 8.265 | 8.343 | 76,698,144 | -0.02(-0.23%) |
Nov 15, 2023 | 8.382 | 8.549 | 8.157 | 8.363 | 82,965,584 | -0.19(-2.17%) |
Nov 14, 2023 | 8.862 | 8.920 | 8.441 | 8.549 | 90,552,472 | -1.03(-10.73%) |
Nov 13, 2023 | 9.536 | 9.771 | 9.497 | 9.576 | 53,779,916 | +0.25(+2.73%) |
Nov 10, 2023 | 10.20 | 10.34 | 9.214 | 9.321 | 90,811,336 | -1.27(-12.00%) |
Nov 09, 2023 | 10.23 | 10.65 | 9.864 | 10.59 | 75,755,696 | +0.17(+1.59%) |
Nov 08, 2023 | 10.43 | 10.65 | 10.27 | 10.43 | 50,913,792 | -0.04(-0.37%) |
Nov 07, 2023 | 10.73 | 10.79 | 10.31 | 10.47 | 62,671,108 | -0.18(-1.65%) |
Nov 06, 2023 | 10.55 | 10.97 | 10.45 | 10.64 | 55,668,664 | +0.06(+0.55%) |
Nov 03, 2023 | 11.12 | 11.20 | 10.34 | 10.58 | 82,638,440 | -0.89(-7.76%) |
Nov 02, 2023 | 11.64 | 12.01 | 11.21 | 11.47 | 63,400,516 | -0.84(-6.83%) |