Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 19.50 | 19.97 | 19.38 | 19.63 | 6,198,934 | +0.23(+1.19%) |
Jan 30, 2024 | 19.37 | 19.61 | 19.05 | 19.40 | 5,823,451 | +0.27(+1.41%) |
Jan 29, 2024 | 19.57 | 19.62 | 18.95 | 19.13 | 5,771,018 | -1.01(-5.01%) |
Jan 26, 2024 | 19.95 | 20.23 | 19.37 | 20.14 | 8,125,710 | +0.04(+0.20%) |
Jan 25, 2024 | 21.08 | 21.12 | 19.96 | 20.10 | 8,667,850 | -0.96(-4.56%) |
Jan 24, 2024 | 20.66 | 21.14 | 20.35 | 21.06 | 13,997,668 | +16.03(+318.69%) |
Jan 23, 2024 | 4.860 | 5.050 | 4.850 | 5.030 | 20,228,016 | +0.11(+2.24%) |
Jan 22, 2024 | 4.920 | 5.000 | 4.890 | 4.920 | 25,415,340 | -0.28(-5.38%) |
Jan 19, 2024 | 5.390 | 5.400 | 5.190 | 5.200 | 27,184,372 | -0.36(-6.47%) |
Jan 18, 2024 | 5.750 | 5.750 | 5.490 | 5.560 | 37,836,064 | -0.26(-4.47%) |
Jan 17, 2024 | 5.760 | 5.990 | 5.690 | 5.820 | 18,568,020 | +0.04(+0.69%) |
Jan 16, 2024 | 5.990 | 6.088 | 5.770 | 5.780 | 42,696,396 | -1.04(-15.25%) |
Jan 12, 2024 | 6.770 | 6.840 | 6.490 | 6.820 | 69,661,336 | +0.53(+8.43%) |
Jan 11, 2024 | 6.140 | 6.550 | 6.030 | 6.290 | 53,461,088 | +0.14(+2.28%) |
Jan 10, 2024 | 6.200 | 6.305 | 5.990 | 6.150 | 50,305,008 | -0.33(-5.09%) |
Jan 09, 2024 | 6.390 | 6.870 | 6.150 | 6.480 | 86,914,488 | +0.47(+7.82%) |
Jan 08, 2024 | 5.560 | 6.100 | 5.500 | 6.010 | 36,328,292 | +0.17(+2.91%) |
Jan 05, 2024 | 5.480 | 5.880 | 5.470 | 5.840 | 34,001,248 | +0.07(+1.21%) |
Jan 04, 2024 | 5.720 | 5.800 | 5.550 | 5.770 | 44,311,456 | +0.33(+6.07%) |
Jan 03, 2024 | 5.420 | 5.510 | 5.320 | 5.440 | 26,588,388 | +0.25(+4.82%) |
Jan 02, 2024 | 5.240 | 5.260 | 5.110 | 5.190 | 18,288,320 | +0.12(+2.37%) |
Dec 29, 2023 | 5.100 | 5.180 | 5.040 | 5.070 | 14,577,129 | -0.07(-1.36%) |
Dec 28, 2023 | 5.100 | 5.210 | 5.077 | 5.140 | 22,397,180 | +0.19(+3.84%) |
Dec 27, 2023 | 5.100 | 5.200 | 4.920 | 4.950 | 22,240,582 | +0.02(+0.41%) |
Dec 26, 2023 | 4.890 | 4.940 | 4.830 | 4.930 | 20,430,728 | -0.11(-2.18%) |
Dec 22, 2023 | 4.900 | 5.060 | 4.890 | 5.040 | 13,564,816 | +0.05(+1.00%) |
Dec 21, 2023 | 4.840 | 5.040 | 4.785 | 4.990 | 22,432,914 | +0.29(+6.17%) |
Dec 20, 2023 | 4.820 | 4.870 | 4.680 | 4.700 | 17,739,408 | -0.20(-4.08%) |
Dec 19, 2023 | 4.710 | 4.920 | 4.630 | 4.900 | 21,722,186 | +0.01(+0.20%) |
Dec 18, 2023 | 5.050 | 5.060 | 4.875 | 4.890 | 19,609,550 | +0.06(+1.24%) |
Dec 15, 2023 | 4.850 | 4.990 | 4.790 | 4.830 | 25,831,024 | +0.07(+1.47%) |
Dec 14, 2023 | 4.640 | 4.770 | 4.590 | 4.760 | 22,522,526 | +0.16(+3.48%) |
Dec 13, 2023 | 4.520 | 4.700 | 4.510 | 4.600 | 22,941,952 | +0.08(+1.77%) |
Dec 12, 2023 | 4.650 | 4.720 | 4.500 | 4.520 | 26,415,904 | -0.29(-6.03%) |
Dec 11, 2023 | 4.590 | 4.830 | 4.530 | 4.810 | 40,587,420 | -0.21(-4.18%) |
Dec 08, 2023 | 5.080 | 5.140 | 5.000 | 5.020 | 15,711,016 | -0.05(-0.99%) |
Dec 07, 2023 | 5.050 | 5.170 | 4.970 | 5.070 | 21,945,750 | +0.01(+0.20%) |
Dec 06, 2023 | 5.350 | 5.370 | 5.010 | 5.060 | 32,138,356 | -0.28(-5.24%) |
Dec 05, 2023 | 5.470 | 5.490 | 5.270 | 5.340 | 14,816,867 | +0.00(+0.00%) |
Dec 04, 2023 | 5.280 | 5.350 | 5.220 | 5.340 | 21,877,264 | -0.11(-2.02%) |
Dec 01, 2023 | 5.450 | 5.600 | 5.430 | 5.450 | 14,811,238 | -0.07(-1.27%) |
Nov 30, 2023 | 5.570 | 5.600 | 5.440 | 5.520 | 17,808,976 | +0.01(+0.18%) |
Nov 29, 2023 | 5.630 | 5.650 | 5.500 | 5.510 | 22,883,520 | -0.01(-0.18%) |
Nov 28, 2023 | 5.700 | 5.790 | 5.500 | 5.520 | 33,348,728 | -0.28(-4.83%) |
Nov 27, 2023 | 5.750 | 5.810 | 5.680 | 5.800 | 18,278,660 | -0.11(-1.86%) |
Nov 24, 2023 | 5.840 | 5.970 | 5.810 | 5.910 | 10,567,184 | -0.07(-1.17%) |
Nov 22, 2023 | 5.890 | 6.010 | 5.830 | 5.980 | 14,986,838 | +0.09(+1.53%) |
Nov 21, 2023 | 5.950 | 6.050 | 5.870 | 5.890 | 16,592,591 | -0.10(-1.67%) |
Nov 20, 2023 | 6.000 | 6.100 | 5.990 | 5.990 | 17,938,792 | -0.17(-2.76%) |
Nov 17, 2023 | 6.140 | 6.180 | 6.040 | 6.160 | 29,569,900 | -0.21(-3.30%) |
Nov 16, 2023 | 6.570 | 6.620 | 6.300 | 6.370 | 24,329,632 | -0.19(-2.90%) |
Nov 15, 2023 | 6.630 | 6.795 | 6.550 | 6.560 | 19,918,848 | +0.10(+1.55%) |
Nov 14, 2023 | 6.560 | 6.670 | 6.430 | 6.460 | 22,006,672 | -0.26(-3.87%) |
Nov 13, 2023 | 6.580 | 6.760 | 6.510 | 6.720 | 22,869,640 | +0.39(+6.16%) |
Nov 10, 2023 | 6.350 | 6.359 | 6.290 | 6.330 | 14,624,816 | -0.01(-0.16%) |
Nov 09, 2023 | 6.420 | 6.440 | 6.300 | 6.340 | 23,777,766 | -0.20(-3.06%) |
Nov 08, 2023 | 6.460 | 6.615 | 6.360 | 6.540 | 28,767,484 | -0.07(-1.06%) |
Nov 07, 2023 | 6.490 | 6.640 | 6.470 | 6.610 | 24,015,912 | -0.21(-3.08%) |
Nov 06, 2023 | 6.920 | 6.960 | 6.760 | 6.820 | 23,422,660 | -0.44(-6.06%) |
Nov 03, 2023 | 7.280 | 7.440 | 7.250 | 7.260 | 9,169,076 | -0.03(-0.41%) |
Nov 02, 2023 | 7.140 | 7.300 | 7.100 | 7.290 | 12,734,386 | +0.02(+0.28%) |