Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.892 | 2.892 | 2.500 | 2.620 | 31,937 | -0.21(-7.42%) |
Jan 30, 2024 | 3.150 | 3.150 | 2.750 | 2.830 | 26,760 | -0.32(-10.16%) |
Jan 29, 2024 | 2.660 | 3.200 | 2.250 | 3.150 | 15,840 | +0.37(+13.31%) |
Jan 26, 2024 | 2.790 | 2.880 | 2.580 | 2.780 | 25,741 | -0.10(-3.47%) |
Jan 25, 2024 | 2.931 | 3.040 | 2.705 | 2.880 | 29,394 | -0.06(-2.04%) |
Jan 24, 2024 | 2.900 | 3.020 | 2.700 | 2.940 | 49,096 | -0.09(-2.97%) |
Jan 23, 2024 | 2.940 | 3.030 | 2.680 | 3.030 | 37,302 | +0.09(+3.06%) |
Jan 22, 2024 | 3.430 | 3.430 | 2.780 | 2.940 | 26,438 | +0.08(+2.80%) |
Jan 19, 2024 | 3.040 | 3.090 | 2.850 | 2.860 | 17,596 | +0.04(+1.42%) |
Jan 18, 2024 | 3.160 | 3.700 | 2.760 | 2.820 | 75,952 | -0.28(-9.03%) |
Jan 17, 2024 | 3.550 | 3.550 | 3.100 | 3.100 | 22,356 | -0.45(-12.68%) |
Jan 16, 2024 | 3.910 | 4.090 | 3.310 | 3.550 | 73,714 | -0.54(-13.20%) |
Jan 12, 2024 | 4.300 | 4.450 | 3.810 | 4.090 | 122,855 | -0.39(-8.71%) |
Jan 11, 2024 | 3.870 | 4.500 | 3.870 | 4.480 | 46,190 | +0.38(+9.27%) |
Jan 10, 2024 | 5.060 | 5.060 | 3.715 | 4.100 | 164,301 | -0.81(-16.50%) |
Jan 09, 2024 | 4.920 | 5.160 | 4.790 | 4.910 | 9,034 | -0.08(-1.60%) |
Jan 08, 2024 | 5.000 | 5.094 | 4.672 | 4.990 | 29,660 | -0.20(-3.85%) |
Jan 05, 2024 | 4.720 | 5.290 | 4.620 | 5.190 | 38,779 | +0.30(+6.13%) |
Jan 04, 2024 | 4.670 | 5.153 | 4.510 | 4.890 | 22,563 | +0.22(+4.71%) |
Jan 03, 2024 | 4.700 | 4.960 | 4.515 | 4.670 | 28,909 | -0.02(-0.43%) |
Jan 02, 2024 | 4.540 | 4.980 | 4.330 | 4.690 | 13,437 | +0.14(+3.08%) |
Dec 29, 2023 | 4.760 | 4.885 | 4.480 | 4.550 | 12,266 | -0.35(-7.14%) |
Dec 28, 2023 | 5.250 | 5.250 | 4.640 | 4.900 | 82,787 | -0.32(-6.13%) |
Dec 27, 2023 | 5.190 | 5.440 | 4.840 | 5.220 | 96,600 | +0.18(+3.57%) |
Dec 26, 2023 | 4.770 | 5.160 | 4.370 | 5.040 | 58,651 | +0.20(+4.13%) |
Dec 22, 2023 | 4.730 | 5.105 | 4.310 | 4.840 | 59,063 | -0.16(-3.20%) |
Dec 21, 2023 | 5.400 | 5.505 | 4.840 | 5.000 | 56,017 | -0.05(-0.99%) |
Dec 20, 2023 | 4.550 | 6.100 | 4.492 | 5.050 | 268,823 | +0.87(+20.81%) |
Dec 19, 2023 | 6.370 | 6.728 | 4.180 | 4.180 | 107,386 | -1.96(-31.92%) |
Dec 18, 2023 | 6.530 | 6.685 | 5.400 | 6.140 | 196,401 | -0.92(-13.03%) |
Dec 15, 2023 | 7.150 | 7.560 | 5.000 | 7.060 | 619,950 | -0.08(-1.12%) |
Dec 14, 2023 | 7.290 | 7.600 | 6.850 | 7.140 | 111,794 | +0.32(+4.69%) |
Dec 13, 2023 | 5.870 | 7.830 | 5.850 | 6.820 | 340,682 | +0.75(+12.36%) |
Dec 12, 2023 | 5.500 | 6.580 | 5.440 | 6.070 | 198,548 | +0.17(+2.88%) |
Dec 11, 2023 | 5.790 | 6.260 | 5.200 | 5.900 | 547,120 | +0.75(+14.56%) |
Dec 08, 2023 | 3.650 | 6.000 | 3.420 | 5.150 | 1,558,963 | +1.61(+45.48%) |
Dec 07, 2023 | 3.030 | 3.600 | 3.030 | 3.540 | 64,371 | +0.52(+17.22%) |
Dec 06, 2023 | 2.710 | 3.482 | 2.700 | 3.020 | 74,930 | +0.34(+12.69%) |
Dec 05, 2023 | 3.500 | 3.730 | 2.640 | 2.680 | 134,622 | -0.97(-26.68%) |
Dec 04, 2023 | 5.550 | 5.890 | 3.500 | 3.655 | 176,983 | -1.85(-33.67%) |
Dec 01, 2023 | 4.530 | 5.753 | 4.400 | 5.510 | 127,683 | +0.83(+17.74%) |
Nov 30, 2023 | 4.500 | 5.364 | 3.930 | 4.680 | 360,120 | -0.42(-8.24%) |
Nov 29, 2023 | 3.000 | 6.500 | 2.950 | 5.100 | 1,880,322 | +2.15(+72.88%) |
Nov 28, 2023 | 2.350 | 2.950 | 2.100 | 2.950 | 199,634 | +0.67(+29.39%) |
Nov 27, 2023 | 2.000 | 2.300 | 1.710 | 2.280 | 194,135 | +0.44(+23.91%) |
Nov 24, 2023 | 1.800 | 2.070 | 1.711 | 1.840 | 107,711 | +0.04(+2.22%) |
Nov 22, 2023 | 1.310 | 1.840 | 1.300 | 1.800 | 390,144 | +0.50(+38.46%) |
Nov 21, 2023 | 1.310 | 1.310 | 1.220 | 1.300 | 11,679 | +0.02(+1.56%) |
Nov 20, 2023 | 1.230 | 1.300 | 1.140 | 1.280 | 6,683 | +0.03(+2.39%) |
Nov 17, 2023 | 1.130 | 1.299 | 1.130 | 1.250 | 8,218 | +0.08(+6.77%) |
Nov 16, 2023 | 1.080 | 1.180 | 1.067 | 1.171 | 21,768 | +0.11(+10.45%) |
Nov 15, 2023 | 1.060 | 1.180 | 1.060 | 1.060 | 21,363 | -0.10(-8.62%) |
Nov 14, 2023 | 1.119 | 1.220 | 1.119 | 1.160 | 10,380 | -0.01(-0.85%) |
Nov 13, 2023 | 1.195 | 1.265 | 1.160 | 1.170 | 10,487 | -0.07(-5.65%) |
Nov 10, 2023 | 1.240 | 1.290 | 1.180 | 1.240 | 24,058 | +0.03(+2.48%) |
Nov 09, 2023 | 1.430 | 1.430 | 1.210 | 1.210 | 62,757 | -0.17(-12.32%) |
Nov 08, 2023 | 1.310 | 1.440 | 1.310 | 1.380 | 36,632 | +0.07(+5.34%) |
Nov 07, 2023 | 1.440 | 1.440 | 1.170 | 1.310 | 43,547 | -0.06(-4.38%) |
Nov 06, 2023 | 1.260 | 1.490 | 1.090 | 1.370 | 159,912 | +0.11(+8.73%) |
Nov 03, 2023 | 1.460 | 1.510 | 1.130 | 1.260 | 96,981 | -0.26(-17.11%) |
Nov 02, 2023 | 1.480 | 1.600 | 1.400 | 1.520 | 180,764 | -0.01(-0.65%) |