Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.580 | 5.150 | 4.450 | 4.530 | 3,203,679 | -0.08(-1.74%) |
Jan 30, 2024 | 5.020 | 5.080 | 4.595 | 4.610 | 2,477,246 | -0.55(-10.66%) |
Jan 29, 2024 | 4.840 | 5.160 | 4.560 | 5.160 | 1,551,330 | +0.38(+7.95%) |
Jan 26, 2024 | 4.920 | 5.160 | 4.740 | 4.780 | 1,408,162 | -0.10(-2.05%) |
Jan 25, 2024 | 5.050 | 5.290 | 4.720 | 4.880 | 1,559,773 | -0.07(-1.41%) |
Jan 24, 2024 | 5.250 | 5.540 | 4.910 | 4.950 | 2,490,209 | -0.15(-2.94%) |
Jan 23, 2024 | 4.950 | 5.190 | 4.835 | 5.100 | 2,458,369 | +0.33(+6.92%) |
Jan 22, 2024 | 4.660 | 4.960 | 4.480 | 4.770 | 2,325,930 | +0.20(+4.38%) |
Jan 19, 2024 | 4.680 | 4.705 | 4.380 | 4.570 | 2,038,577 | -0.09(-1.93%) |
Jan 18, 2024 | 4.800 | 5.200 | 4.631 | 4.660 | 2,184,342 | -0.02(-0.43%) |
Jan 17, 2024 | 4.700 | 4.820 | 4.415 | 4.680 | 3,003,528 | -0.25(-5.07%) |
Jan 16, 2024 | 5.410 | 5.470 | 4.915 | 4.930 | 2,945,971 | -0.57(-10.36%) |
Jan 12, 2024 | 5.460 | 5.925 | 5.280 | 5.500 | 2,613,554 | +0.11(+2.04%) |
Jan 11, 2024 | 5.590 | 5.630 | 5.220 | 5.390 | 2,108,845 | -0.24(-4.26%) |
Jan 10, 2024 | 5.580 | 5.800 | 5.400 | 5.630 | 1,751,926 | +0.01(+0.18%) |
Jan 09, 2024 | 5.640 | 5.695 | 5.410 | 5.620 | 1,861,358 | -0.10(-1.75%) |
Jan 08, 2024 | 5.880 | 6.025 | 5.649 | 5.720 | 1,706,995 | -0.21(-3.54%) |
Jan 05, 2024 | 5.860 | 6.440 | 5.760 | 5.930 | 2,902,811 | -0.16(-2.55%) |
Jan 04, 2024 | 6.390 | 6.398 | 5.910 | 6.085 | 2,555,787 | -0.33(-5.22%) |
Jan 03, 2024 | 6.620 | 6.620 | 6.105 | 6.420 | 1,767,803 | -0.38(-5.59%) |
Jan 02, 2024 | 6.950 | 7.350 | 6.700 | 6.800 | 2,282,311 | -0.37(-5.16%) |
Dec 29, 2023 | 7.400 | 7.570 | 7.095 | 7.170 | 1,940,291 | -0.30(-4.02%) |
Dec 28, 2023 | 7.280 | 7.800 | 7.210 | 7.470 | 2,866,967 | +0.14(+1.91%) |
Dec 27, 2023 | 7.730 | 7.730 | 7.190 | 7.330 | 2,878,209 | -0.22(-2.91%) |
Dec 26, 2023 | 7.050 | 7.725 | 7.050 | 7.550 | 3,644,196 | +0.66(+9.58%) |
Dec 22, 2023 | 6.640 | 7.210 | 6.450 | 6.890 | 4,214,105 | +0.25(+3.77%) |
Dec 21, 2023 | 5.800 | 6.670 | 5.790 | 6.640 | 4,349,292 | +1.11(+20.07%) |
Dec 20, 2023 | 6.330 | 6.350 | 5.505 | 5.530 | 3,352,554 | -0.83(-13.05%) |
Dec 19, 2023 | 5.730 | 6.418 | 5.720 | 6.360 | 4,031,668 | +0.82(+14.80%) |
Dec 18, 2023 | 5.940 | 5.950 | 4.960 | 5.540 | 5,658,591 | -0.60(-9.77%) |
Dec 15, 2023 | 5.970 | 6.290 | 5.520 | 6.140 | 6,439,712 | +0.46(+8.10%) |
Dec 14, 2023 | 4.790 | 5.900 | 4.790 | 5.680 | 5,868,425 | +1.10(+24.02%) |
Dec 13, 2023 | 4.000 | 4.600 | 3.910 | 4.580 | 2,916,739 | +0.54(+13.37%) |
Dec 12, 2023 | 4.400 | 4.400 | 3.940 | 4.040 | 3,093,404 | -0.33(-7.55%) |
Dec 11, 2023 | 4.330 | 4.545 | 4.240 | 4.370 | 1,641,678 | +0.11(+2.58%) |
Dec 08, 2023 | 4.330 | 4.490 | 4.035 | 4.260 | 2,690,487 | -0.11(-2.52%) |
Dec 07, 2023 | 4.530 | 4.590 | 4.350 | 4.370 | 1,653,297 | -0.16(-3.53%) |
Dec 06, 2023 | 4.720 | 4.970 | 4.520 | 4.530 | 2,076,498 | -0.14(-3.00%) |
Dec 05, 2023 | 4.940 | 4.999 | 4.650 | 4.670 | 1,843,188 | -0.17(-3.51%) |
Dec 04, 2023 | 4.720 | 5.240 | 4.700 | 4.840 | 3,187,341 | +0.18(+3.86%) |
Dec 01, 2023 | 4.100 | 4.675 | 4.010 | 4.660 | 3,063,565 | +0.53(+12.83%) |
Nov 30, 2023 | 4.480 | 4.510 | 4.080 | 4.130 | 2,663,907 | -0.33(-7.40%) |
Nov 29, 2023 | 4.450 | 4.760 | 4.365 | 4.460 | 2,431,900 | +0.11(+2.53%) |
Nov 28, 2023 | 4.250 | 4.540 | 4.060 | 4.350 | 2,678,093 | +0.05(+1.16%) |
Nov 27, 2023 | 4.550 | 4.560 | 4.300 | 4.300 | 2,123,389 | -0.25(-5.49%) |
Nov 24, 2023 | 4.690 | 4.820 | 4.550 | 4.550 | 1,455,763 | -0.12(-2.57%) |
Nov 22, 2023 | 4.790 | 5.139 | 4.660 | 4.670 | 2,260,113 | -0.12(-2.51%) |
Nov 21, 2023 | 5.070 | 5.098 | 4.700 | 4.790 | 2,718,260 | -0.34(-6.63%) |
Nov 20, 2023 | 5.460 | 5.540 | 5.110 | 5.130 | 2,048,635 | -0.30(-5.52%) |
Nov 17, 2023 | 5.260 | 5.430 | 4.875 | 5.430 | 2,924,381 | +0.24(+4.62%) |
Nov 16, 2023 | 5.170 | 5.810 | 4.895 | 5.190 | 5,374,295 | -0.91(-14.92%) |
Nov 15, 2023 | 6.300 | 6.919 | 6.000 | 6.100 | 3,399,501 | -0.08(-1.29%) |
Nov 14, 2023 | 5.810 | 6.240 | 5.810 | 6.180 | 2,859,120 | +0.70(+12.77%) |
Nov 13, 2023 | 5.180 | 5.480 | 5.110 | 5.480 | 1,691,286 | +0.24(+4.58%) |
Nov 10, 2023 | 5.180 | 5.250 | 4.980 | 5.240 | 1,714,640 | +0.06(+1.16%) |
Nov 09, 2023 | 5.650 | 5.700 | 5.105 | 5.180 | 1,385,949 | -0.42(-7.50%) |
Nov 08, 2023 | 6.100 | 6.100 | 5.530 | 5.600 | 1,508,651 | -0.49(-8.05%) |
Nov 07, 2023 | 5.900 | 6.185 | 5.850 | 6.090 | 1,460,535 | +0.12(+2.01%) |
Nov 06, 2023 | 6.300 | 6.410 | 5.860 | 5.970 | 1,249,396 | -0.32(-5.09%) |
Nov 03, 2023 | 6.520 | 6.741 | 6.270 | 6.290 | 1,605,443 | +0.09(+1.45%) |
Nov 02, 2023 | 5.880 | 6.490 | 5.880 | 6.200 | 1,798,693 | +0.42(+7.27%) |