Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.500 | 1.536 | 1.440 | 1.460 | 2,390,910 | -0.06(-3.95%) |
Jan 30, 2024 | 1.470 | 1.570 | 1.415 | 1.520 | 2,530,620 | +0.05(+3.75%) |
Jan 29, 2024 | 1.450 | 1.490 | 1.405 | 1.465 | 2,081,735 | +0.01(+0.34%) |
Jan 26, 2024 | 1.390 | 1.470 | 1.320 | 1.460 | 3,578,552 | +0.08(+6.18%) |
Jan 25, 2024 | 1.460 | 1.680 | 1.330 | 1.375 | 6,307,276 | -0.06(-4.51%) |
Jan 24, 2024 | 1.800 | 1.814 | 1.440 | 1.440 | 7,938,828 | -0.41(-22.16%) |
Jan 23, 2024 | 1.830 | 1.985 | 1.820 | 1.850 | 2,989,986 | -0.05(-2.63%) |
Jan 22, 2024 | 1.840 | 1.950 | 1.795 | 1.900 | 2,374,291 | +0.05(+2.70%) |
Jan 19, 2024 | 1.850 | 1.870 | 1.750 | 1.850 | 3,682,798 | +0.01(+0.54%) |
Jan 18, 2024 | 1.910 | 1.930 | 1.820 | 1.840 | 2,849,596 | -0.06(-3.16%) |
Jan 17, 2024 | 1.960 | 1.980 | 1.870 | 1.900 | 1,976,648 | -0.10(-5.00%) |
Jan 16, 2024 | 2.090 | 2.125 | 1.960 | 2.000 | 2,884,070 | -0.06(-2.91%) |
Jan 12, 2024 | 2.130 | 2.210 | 2.040 | 2.060 | 2,308,692 | -0.02(-0.96%) |
Jan 11, 2024 | 2.100 | 2.190 | 2.050 | 2.080 | 2,497,545 | -0.04(-1.89%) |
Jan 10, 2024 | 2.170 | 2.195 | 2.070 | 2.120 | 2,802,728 | -0.05(-2.30%) |
Jan 09, 2024 | 2.260 | 2.300 | 2.120 | 2.170 | 4,266,847 | -0.06(-2.69%) |
Jan 08, 2024 | 2.210 | 2.255 | 2.120 | 2.230 | 3,668,286 | -0.02(-0.67%) |
Jan 05, 2024 | 2.380 | 2.430 | 2.240 | 2.245 | 3,851,104 | -0.19(-7.61%) |
Jan 04, 2024 | 2.300 | 2.465 | 2.200 | 2.430 | 6,025,334 | +0.14(+6.11%) |
Jan 03, 2024 | 2.460 | 2.460 | 2.280 | 2.290 | 4,393,221 | -0.14(-5.76%) |
Jan 02, 2024 | 3.200 | 3.240 | 2.380 | 2.430 | 15,103,821 | -0.96(-28.32%) |
Dec 29, 2023 | 3.510 | 3.560 | 3.380 | 3.390 | 2,122,766 | -0.12(-3.42%) |
Dec 28, 2023 | 3.710 | 3.710 | 3.500 | 3.510 | 1,991,589 | -0.18(-4.88%) |
Dec 27, 2023 | 3.830 | 3.840 | 3.660 | 3.690 | 1,253,500 | -0.11(-2.89%) |
Dec 26, 2023 | 3.690 | 3.880 | 3.690 | 3.800 | 1,771,501 | +0.11(+2.98%) |
Dec 22, 2023 | 3.730 | 3.845 | 3.625 | 3.690 | 2,305,479 | -0.03(-0.81%) |
Dec 21, 2023 | 3.580 | 3.755 | 3.541 | 3.720 | 1,992,376 | +0.19(+5.38%) |
Dec 20, 2023 | 3.480 | 3.670 | 3.420 | 3.530 | 2,583,767 | +0.07(+2.02%) |
Dec 19, 2023 | 3.540 | 3.590 | 3.260 | 3.460 | 4,155,357 | -0.18(-4.95%) |
Dec 18, 2023 | 3.500 | 3.805 | 3.500 | 3.640 | 2,760,187 | +0.21(+6.12%) |
Dec 15, 2023 | 3.670 | 3.670 | 3.360 | 3.430 | 14,172,027 | -0.20(-5.51%) |
Dec 14, 2023 | 3.500 | 3.735 | 3.487 | 3.630 | 4,873,248 | +0.26(+7.72%) |
Dec 13, 2023 | 3.130 | 3.370 | 3.000 | 3.370 | 3,213,215 | +0.26(+8.36%) |
Dec 12, 2023 | 3.040 | 3.160 | 2.905 | 3.110 | 10,077,247 | +0.07(+2.30%) |
Dec 11, 2023 | 3.220 | 3.250 | 3.020 | 3.040 | 4,252,748 | -0.18(-5.59%) |
Dec 08, 2023 | 3.200 | 3.350 | 3.170 | 3.220 | 1,685,199 | +0.05(+1.58%) |
Dec 07, 2023 | 3.220 | 3.254 | 3.090 | 3.170 | 3,542,069 | -0.04(-1.25%) |
Dec 06, 2023 | 3.510 | 3.525 | 3.200 | 3.210 | 3,144,164 | -0.26(-7.49%) |
Dec 05, 2023 | 3.670 | 3.740 | 3.460 | 3.470 | 1,575,810 | -0.15(-4.14%) |
Dec 04, 2023 | 3.640 | 3.750 | 3.570 | 3.620 | 1,938,948 | +0.00(+0.00%) |
Dec 01, 2023 | 3.330 | 3.640 | 3.310 | 3.620 | 2,137,640 | +0.24(+7.10%) |
Nov 30, 2023 | 3.340 | 3.493 | 3.310 | 3.380 | 2,211,469 | +0.05(+1.50%) |
Nov 29, 2023 | 3.340 | 3.440 | 3.180 | 3.330 | 2,611,082 | +0.02(+0.60%) |
Nov 28, 2023 | 3.360 | 3.400 | 3.250 | 3.310 | 2,138,312 | -0.03(-0.90%) |
Nov 27, 2023 | 3.420 | 3.470 | 3.285 | 3.340 | 2,425,230 | -0.07(-2.05%) |
Nov 24, 2023 | 3.490 | 3.570 | 3.390 | 3.410 | 1,390,095 | -0.03(-0.87%) |
Nov 22, 2023 | 3.470 | 3.570 | 3.390 | 3.440 | 2,411,197 | -0.08(-2.27%) |
Nov 21, 2023 | 3.710 | 3.710 | 3.482 | 3.520 | 2,763,494 | -0.32(-8.33%) |
Nov 20, 2023 | 3.880 | 4.030 | 3.820 | 3.840 | 2,884,069 | +0.04(+1.05%) |
Nov 17, 2023 | 3.720 | 3.820 | 3.600 | 3.800 | 2,199,705 | +0.16(+4.40%) |
Nov 16, 2023 | 3.880 | 3.905 | 3.605 | 3.640 | 2,978,383 | -0.34(-8.54%) |
Nov 15, 2023 | 3.780 | 4.160 | 3.780 | 3.980 | 3,022,157 | +0.20(+5.29%) |
Nov 14, 2023 | 3.900 | 3.950 | 3.685 | 3.780 | 4,071,990 | +0.01(+0.27%) |
Nov 13, 2023 | 4.000 | 4.040 | 3.740 | 3.770 | 2,270,894 | -0.23(-5.75%) |
Nov 10, 2023 | 3.980 | 4.050 | 3.850 | 4.000 | 2,131,985 | +0.03(+0.76%) |
Nov 09, 2023 | 4.190 | 4.280 | 3.910 | 3.970 | 2,612,558 | -0.17(-4.11%) |
Nov 08, 2023 | 4.180 | 4.490 | 4.075 | 4.140 | 2,677,929 | +0.08(+1.97%) |
Nov 07, 2023 | 4.450 | 4.590 | 4.040 | 4.060 | 4,339,932 | -0.21(-4.92%) |
Nov 06, 2023 | 4.590 | 4.630 | 4.260 | 4.270 | 2,463,078 | -0.26(-5.74%) |
Nov 03, 2023 | 4.500 | 4.710 | 4.430 | 4.530 | 1,644,873 | +0.11(+2.49%) |
Nov 02, 2023 | 4.340 | 4.420 | 4.250 | 4.420 | 1,134,601 | +0.18(+4.25%) |