Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.075 | 3.143 | 2.987 | 3.007 | 22,055,724 | -0.06(-1.90%) |
Jan 30, 2024 | 2.987 | 3.123 | 2.987 | 3.065 | 27,175,338 | -0.07(-2.17%) |
Jan 29, 2024 | 3.162 | 3.181 | 3.026 | 3.133 | 27,675,604 | -0.04(-1.22%) |
Jan 26, 2024 | 3.269 | 3.317 | 3.152 | 3.172 | 19,743,836 | -0.14(-4.11%) |
Jan 25, 2024 | 3.230 | 3.317 | 3.133 | 3.308 | 15,928,090 | +0.13(+3.96%) |
Jan 24, 2024 | 3.298 | 3.337 | 3.133 | 3.181 | 13,339,995 | -0.03(-0.91%) |
Jan 23, 2024 | 3.220 | 3.278 | 3.114 | 3.211 | 13,152,104 | +0.07(+2.16%) |
Jan 22, 2024 | 2.987 | 3.181 | 2.949 | 3.143 | 24,530,416 | +0.16(+5.54%) |
Jan 19, 2024 | 2.978 | 3.002 | 2.832 | 2.978 | 24,945,534 | +0.00(+0.00%) |
Jan 18, 2024 | 2.997 | 3.046 | 2.900 | 2.978 | 21,246,690 | +0.00(+0.00%) |
Jan 17, 2024 | 3.114 | 3.172 | 2.832 | 2.978 | 48,139,380 | -0.16(-5.25%) |
Jan 16, 2024 | 3.278 | 3.308 | 3.114 | 3.143 | 30,825,798 | -0.18(-5.54%) |
Jan 12, 2024 | 3.472 | 3.540 | 3.317 | 3.327 | 23,340,804 | -0.10(-2.83%) |
Jan 11, 2024 | 3.560 | 3.579 | 3.375 | 3.424 | 20,378,726 | -0.11(-3.02%) |
Jan 10, 2024 | 3.531 | 3.540 | 3.356 | 3.531 | 26,066,574 | -0.02(-0.55%) |
Jan 09, 2024 | 3.337 | 3.560 | 3.206 | 3.550 | 44,699,880 | +0.26(+7.96%) |
Jan 08, 2024 | 3.375 | 3.535 | 3.278 | 3.288 | 53,534,816 | -0.16(-4.51%) |
Jan 05, 2024 | 3.773 | 3.880 | 3.308 | 3.443 | 160,177,632 | -1.41(-29.00%) |
Jan 04, 2024 | 4.743 | 4.966 | 4.699 | 4.850 | 20,634,372 | +0.10(+2.04%) |
Jan 03, 2024 | 4.840 | 4.888 | 4.685 | 4.753 | 18,726,436 | -0.16(-3.16%) |
Jan 02, 2024 | 4.782 | 5.005 | 4.733 | 4.908 | 18,702,664 | +0.15(+3.06%) |
Dec 29, 2023 | 4.879 | 4.908 | 4.753 | 4.762 | 16,422,032 | -0.16(-3.35%) |
Dec 28, 2023 | 4.753 | 4.927 | 4.714 | 4.927 | 16,452,340 | +0.17(+3.67%) |
Dec 27, 2023 | 4.753 | 4.850 | 4.714 | 4.753 | 13,886,603 | -0.01(-0.20%) |
Dec 26, 2023 | 4.753 | 4.821 | 4.685 | 4.762 | 13,849,805 | -0.01(-0.20%) |
Dec 22, 2023 | 4.821 | 4.898 | 4.714 | 4.772 | 15,605,455 | -0.02(-0.40%) |
Dec 21, 2023 | 4.801 | 4.868 | 4.656 | 4.792 | 16,774,942 | +0.09(+1.86%) |
Dec 20, 2023 | 4.908 | 4.966 | 4.695 | 4.704 | 15,950,748 | -0.20(-4.15%) |
Dec 19, 2023 | 4.850 | 4.927 | 4.782 | 4.908 | 12,654,526 | +0.12(+2.43%) |
Dec 18, 2023 | 4.927 | 4.985 | 4.772 | 4.792 | 15,076,164 | -0.11(-2.18%) |
Dec 15, 2023 | 5.315 | 5.369 | 4.859 | 4.898 | 25,814,478 | -0.41(-7.68%) |
Dec 14, 2023 | 5.082 | 5.592 | 5.073 | 5.306 | 41,520,656 | +0.48(+9.84%) |
Dec 13, 2023 | 4.491 | 4.913 | 4.345 | 4.830 | 27,456,448 | +0.34(+7.56%) |
Dec 12, 2023 | 4.646 | 4.646 | 4.471 | 4.491 | 11,689,283 | -0.16(-3.34%) |
Dec 11, 2023 | 4.481 | 4.656 | 4.442 | 4.646 | 10,025,607 | +0.10(+2.13%) |
Dec 08, 2023 | 4.568 | 4.656 | 4.501 | 4.549 | 11,074,528 | -0.09(-1.88%) |
Dec 07, 2023 | 4.491 | 4.714 | 4.471 | 4.636 | 13,357,994 | +0.16(+3.46%) |
Dec 06, 2023 | 4.859 | 5.034 | 4.442 | 4.481 | 29,204,486 | -0.34(-7.04%) |
Dec 05, 2023 | 5.028 | 5.037 | 4.717 | 4.821 | 17,851,668 | -0.22(-4.30%) |
Dec 04, 2023 | 4.858 | 5.099 | 4.849 | 5.037 | 17,024,368 | +0.13(+2.69%) |
Dec 01, 2023 | 4.585 | 4.905 | 4.538 | 4.905 | 24,844,030 | +0.34(+7.42%) |
Nov 30, 2023 | 4.642 | 4.661 | 4.500 | 4.566 | 12,999,361 | -0.05(-1.02%) |
Nov 29, 2023 | 4.557 | 4.792 | 4.552 | 4.613 | 12,315,012 | +0.13(+2.94%) |
Nov 28, 2023 | 4.491 | 4.538 | 4.406 | 4.482 | 8,723,455 | -0.06(-1.24%) |
Nov 27, 2023 | 4.388 | 4.538 | 4.312 | 4.538 | 11,297,424 | +0.14(+3.21%) |
Nov 24, 2023 | 4.284 | 4.416 | 4.232 | 4.397 | 4,082,523 | +0.11(+2.64%) |
Nov 22, 2023 | 4.331 | 4.359 | 4.227 | 4.284 | 7,206,977 | +0.01(+0.22%) |
Nov 21, 2023 | 4.491 | 4.491 | 4.265 | 4.275 | 13,806,477 | -0.29(-6.39%) |
Nov 20, 2023 | 4.331 | 4.566 | 4.256 | 4.566 | 13,600,304 | +0.23(+5.21%) |
Nov 17, 2023 | 4.388 | 4.423 | 4.265 | 4.340 | 9,316,492 | +0.02(+0.44%) |
Nov 16, 2023 | 4.453 | 4.491 | 4.237 | 4.322 | 8,827,022 | -0.15(-3.37%) |
Nov 15, 2023 | 4.406 | 4.604 | 4.388 | 4.472 | 17,229,400 | +0.07(+1.50%) |
Nov 14, 2023 | 4.171 | 4.463 | 4.096 | 4.406 | 29,639,064 | +0.56(+14.71%) |
Nov 13, 2023 | 3.964 | 3.983 | 3.805 | 3.841 | 17,924,392 | -0.15(-3.77%) |
Nov 10, 2023 | 4.246 | 4.256 | 3.860 | 3.992 | 37,187,620 | -0.38(-8.62%) |
Nov 09, 2023 | 4.585 | 4.585 | 4.331 | 4.369 | 12,017,955 | -0.16(-3.53%) |
Nov 08, 2023 | 4.679 | 4.703 | 4.510 | 4.529 | 12,760,694 | -0.14(-3.02%) |
Nov 07, 2023 | 4.764 | 4.839 | 4.627 | 4.670 | 10,652,393 | -0.08(-1.78%) |
Nov 06, 2023 | 5.065 | 5.094 | 4.741 | 4.755 | 12,897,004 | -0.38(-7.34%) |
Nov 03, 2023 | 5.056 | 5.216 | 5.056 | 5.131 | 19,166,328 | +0.23(+4.61%) |
Nov 02, 2023 | 4.519 | 4.924 | 4.519 | 4.905 | 21,570,972 | +0.52(+11.80%) |