Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.350 | 5.535 | 5.115 | 5.140 | 2,229,544 | -0.26(-4.81%) |
Jan 30, 2024 | 5.450 | 5.578 | 5.360 | 5.400 | 1,379,971 | -0.06(-1.10%) |
Jan 29, 2024 | 5.080 | 5.480 | 5.050 | 5.460 | 2,550,523 | +0.43(+8.55%) |
Jan 26, 2024 | 5.260 | 5.380 | 4.961 | 5.030 | 2,241,456 | -0.12(-2.33%) |
Jan 25, 2024 | 4.850 | 5.210 | 4.780 | 5.150 | 2,721,579 | +0.37(+7.74%) |
Jan 24, 2024 | 5.000 | 5.030 | 4.740 | 4.780 | 1,975,554 | -0.05(-1.04%) |
Jan 23, 2024 | 4.930 | 4.950 | 4.700 | 4.830 | 2,123,452 | -0.04(-0.82%) |
Jan 22, 2024 | 4.920 | 5.128 | 4.620 | 4.870 | 3,795,713 | +0.01(+0.21%) |
Jan 19, 2024 | 5.010 | 5.020 | 4.650 | 4.860 | 5,808,128 | -0.07(-1.42%) |
Jan 18, 2024 | 5.290 | 5.460 | 4.825 | 4.930 | 5,267,392 | -0.20(-3.90%) |
Jan 17, 2024 | 5.360 | 5.450 | 5.000 | 5.130 | 6,055,722 | -0.40(-7.23%) |
Jan 16, 2024 | 6.250 | 6.340 | 5.510 | 5.530 | 13,277,306 | -1.96(-26.17%) |
Jan 12, 2024 | 7.880 | 7.930 | 7.460 | 7.490 | 5,435,531 | -0.35(-4.46%) |
Jan 11, 2024 | 8.240 | 8.650 | 7.440 | 7.840 | 4,209,055 | -0.38(-4.62%) |
Jan 10, 2024 | 8.450 | 8.650 | 8.072 | 8.220 | 3,527,482 | -0.30(-3.52%) |
Jan 09, 2024 | 7.620 | 8.595 | 7.420 | 8.520 | 5,763,864 | +0.93(+12.25%) |
Jan 08, 2024 | 7.400 | 7.600 | 7.030 | 7.590 | 2,852,005 | +0.22(+2.99%) |
Jan 05, 2024 | 7.150 | 7.480 | 7.050 | 7.370 | 2,829,992 | +0.09(+1.24%) |
Jan 04, 2024 | 6.840 | 7.360 | 6.720 | 7.280 | 3,043,736 | +0.44(+6.43%) |
Jan 03, 2024 | 6.630 | 7.060 | 6.360 | 6.840 | 3,439,761 | -0.12(-1.72%) |
Jan 02, 2024 | 6.830 | 7.015 | 6.740 | 6.960 | 2,641,679 | +0.22(+3.26%) |
Dec 29, 2023 | 7.330 | 7.430 | 6.600 | 6.740 | 4,726,964 | -0.56(-7.67%) |
Dec 28, 2023 | 7.460 | 7.555 | 7.199 | 7.300 | 2,483,900 | -0.25(-3.31%) |
Dec 27, 2023 | 7.180 | 7.580 | 7.100 | 7.550 | 3,518,155 | +0.49(+6.94%) |
Dec 26, 2023 | 7.220 | 7.250 | 6.850 | 7.060 | 2,229,200 | -0.13(-1.81%) |
Dec 22, 2023 | 7.150 | 7.360 | 6.950 | 7.190 | 2,281,078 | +0.10(+1.41%) |
Dec 21, 2023 | 6.850 | 7.140 | 6.755 | 7.090 | 2,405,146 | +0.46(+6.94%) |
Dec 20, 2023 | 6.740 | 7.195 | 6.620 | 6.630 | 4,251,861 | -0.13(-1.92%) |
Dec 19, 2023 | 6.780 | 7.300 | 6.400 | 6.760 | 4,849,959 | +0.15(+2.27%) |
Dec 18, 2023 | 6.470 | 6.715 | 6.420 | 6.610 | 2,038,878 | +0.10(+1.54%) |
Dec 15, 2023 | 6.620 | 6.765 | 6.340 | 6.510 | 4,873,975 | -0.05(-0.76%) |
Dec 14, 2023 | 6.280 | 6.890 | 6.280 | 6.560 | 5,099,256 | +0.37(+5.98%) |
Dec 13, 2023 | 5.880 | 6.200 | 5.720 | 6.190 | 4,857,085 | +0.31(+5.27%) |
Dec 12, 2023 | 6.000 | 6.139 | 5.720 | 5.880 | 2,026,469 | -0.11(-1.84%) |
Dec 11, 2023 | 6.470 | 6.490 | 5.870 | 5.990 | 4,229,197 | -0.59(-8.97%) |
Dec 08, 2023 | 5.710 | 6.610 | 5.695 | 6.580 | 5,987,688 | +0.95(+16.87%) |
Dec 07, 2023 | 5.530 | 5.785 | 5.430 | 5.630 | 2,102,820 | +0.01(+0.18%) |
Dec 06, 2023 | 5.470 | 5.695 | 5.415 | 5.620 | 2,678,705 | +0.24(+4.46%) |
Dec 05, 2023 | 5.570 | 5.725 | 5.331 | 5.380 | 2,537,255 | -0.12(-2.18%) |
Dec 04, 2023 | 5.320 | 5.830 | 5.290 | 5.500 | 4,605,343 | +0.31(+5.97%) |
Dec 01, 2023 | 4.650 | 5.265 | 4.624 | 5.190 | 3,557,224 | +0.52(+11.13%) |
Nov 30, 2023 | 4.810 | 4.860 | 4.520 | 4.670 | 2,909,909 | -0.08(-1.68%) |
Nov 29, 2023 | 4.860 | 4.935 | 4.610 | 4.750 | 2,455,330 | -0.08(-1.66%) |
Nov 28, 2023 | 4.600 | 4.950 | 4.580 | 4.830 | 3,035,895 | +0.21(+4.55%) |
Nov 27, 2023 | 4.660 | 4.800 | 4.570 | 4.620 | 1,426,000 | -0.08(-1.70%) |
Nov 24, 2023 | 4.560 | 4.905 | 4.560 | 4.700 | 1,306,447 | +0.14(+3.07%) |
Nov 22, 2023 | 4.510 | 4.601 | 4.380 | 4.560 | 1,990,704 | +0.09(+2.01%) |
Nov 21, 2023 | 4.390 | 4.529 | 4.335 | 4.470 | 2,185,580 | +0.08(+1.82%) |
Nov 20, 2023 | 4.090 | 4.450 | 4.090 | 4.390 | 3,069,283 | +0.35(+8.66%) |
Nov 17, 2023 | 4.380 | 4.380 | 3.955 | 4.040 | 2,848,600 | -0.24(-5.61%) |
Nov 16, 2023 | 4.300 | 4.430 | 4.120 | 4.280 | 2,702,307 | -0.04(-0.93%) |
Nov 15, 2023 | 4.390 | 4.690 | 4.290 | 4.320 | 2,250,650 | -0.04(-0.92%) |
Nov 14, 2023 | 4.100 | 4.370 | 3.900 | 4.360 | 3,572,041 | +0.42(+10.66%) |
Nov 13, 2023 | 4.650 | 4.710 | 3.520 | 3.940 | 9,172,636 | -0.75(-15.99%) |
Nov 10, 2023 | 4.750 | 4.815 | 4.530 | 4.690 | 2,101,432 | -0.06(-1.26%) |
Nov 09, 2023 | 4.940 | 5.130 | 4.735 | 4.750 | 2,368,438 | -0.14(-2.86%) |
Nov 08, 2023 | 5.240 | 5.250 | 4.860 | 4.890 | 2,435,728 | -0.29(-5.60%) |
Nov 07, 2023 | 5.350 | 5.550 | 5.131 | 5.180 | 2,174,054 | -0.18(-3.36%) |
Nov 06, 2023 | 5.440 | 5.460 | 5.155 | 5.360 | 2,419,809 | -0.10(-1.83%) |
Nov 03, 2023 | 5.350 | 5.570 | 5.280 | 5.460 | 1,776,654 | +0.18(+3.41%) |
Nov 02, 2023 | 5.130 | 5.290 | 4.980 | 5.280 | 2,408,342 | +0.35(+7.10%) |