Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.790 | 3.810 | 3.611 | 3.650 | 1,142,006 | -0.17(-4.43%) |
Jan 30, 2024 | 3.680 | 3.904 | 3.660 | 3.820 | 1,502,483 | +0.16(+4.35%) |
Jan 29, 2024 | 3.660 | 3.725 | 3.581 | 3.660 | 950,303 | +0.01(+0.27%) |
Jan 26, 2024 | 3.690 | 3.820 | 3.596 | 3.650 | 589,050 | -0.04(-1.08%) |
Jan 25, 2024 | 3.501 | 3.690 | 3.501 | 3.690 | 1,078,619 | +0.19(+5.40%) |
Jan 24, 2024 | 3.581 | 3.641 | 3.461 | 3.501 | 929,028 | -0.08(-2.22%) |
Jan 23, 2024 | 3.621 | 3.728 | 3.566 | 3.581 | 792,319 | -0.01(-0.28%) |
Jan 22, 2024 | 3.551 | 3.621 | 3.461 | 3.591 | 927,875 | +0.07(+1.98%) |
Jan 19, 2024 | 3.611 | 3.611 | 3.442 | 3.521 | 1,521,700 | -0.08(-2.21%) |
Jan 18, 2024 | 3.611 | 3.680 | 3.477 | 3.601 | 1,193,494 | -0.02(-0.55%) |
Jan 17, 2024 | 3.432 | 3.680 | 3.353 | 3.621 | 2,028,283 | +0.12(+3.40%) |
Jan 16, 2024 | 3.621 | 3.670 | 3.482 | 3.502 | 2,099,620 | -0.17(-4.59%) |
Jan 12, 2024 | 3.759 | 3.998 | 3.601 | 3.670 | 3,290,938 | -0.17(-4.39%) |
Jan 11, 2024 | 4.692 | 4.761 | 3.562 | 3.839 | 9,160,806 | -2.31(-37.58%) |
Jan 10, 2024 | 5.962 | 6.190 | 5.912 | 6.150 | 764,446 | +0.17(+2.82%) |
Jan 09, 2024 | 6.249 | 6.249 | 5.962 | 5.981 | 1,523,558 | -0.34(-5.34%) |
Jan 08, 2024 | 6.666 | 6.706 | 6.309 | 6.319 | 942,069 | -0.40(-5.91%) |
Jan 05, 2024 | 6.626 | 6.894 | 6.448 | 6.715 | 1,191,996 | +0.01(+0.15%) |
Jan 04, 2024 | 6.854 | 6.983 | 6.706 | 6.706 | 658,287 | -0.19(-2.73%) |
Jan 03, 2024 | 6.944 | 7.061 | 6.701 | 6.894 | 900,852 | -0.17(-2.39%) |
Jan 02, 2024 | 7.221 | 7.340 | 7.013 | 7.063 | 1,040,598 | -0.20(-2.73%) |
Dec 29, 2023 | 7.410 | 7.410 | 7.206 | 7.261 | 624,548 | -0.17(-2.27%) |
Dec 28, 2023 | 7.142 | 7.464 | 7.048 | 7.430 | 866,305 | +0.25(+3.45%) |
Dec 27, 2023 | 7.122 | 7.321 | 7.016 | 7.182 | 911,172 | +0.05(+0.70%) |
Dec 26, 2023 | 6.904 | 7.132 | 6.666 | 7.132 | 1,070,499 | +0.50(+7.47%) |
Dec 22, 2023 | 6.815 | 6.973 | 6.537 | 6.636 | 715,836 | -0.09(-1.33%) |
Dec 21, 2023 | 6.944 | 6.998 | 6.621 | 6.725 | 520,724 | -0.10(-1.45%) |
Dec 20, 2023 | 6.815 | 7.102 | 6.735 | 6.825 | 1,563,999 | -0.08(-1.15%) |
Dec 19, 2023 | 6.329 | 7.023 | 6.289 | 6.904 | 1,944,020 | +0.65(+10.48%) |
Dec 18, 2023 | 6.636 | 6.646 | 6.249 | 6.249 | 906,658 | -0.39(-5.83%) |
Dec 15, 2023 | 6.785 | 6.825 | 6.527 | 6.636 | 2,632,935 | -0.10(-1.47%) |
Dec 14, 2023 | 6.408 | 6.820 | 6.408 | 6.735 | 1,673,952 | +0.44(+6.93%) |
Dec 13, 2023 | 5.852 | 6.368 | 5.674 | 6.299 | 1,379,046 | +0.44(+7.44%) |
Dec 12, 2023 | 6.120 | 6.120 | 5.853 | 5.862 | 847,926 | -0.25(-4.06%) |
Dec 11, 2023 | 6.200 | 6.219 | 6.100 | 6.110 | 626,156 | -0.11(-1.75%) |
Dec 08, 2023 | 6.180 | 6.279 | 6.041 | 6.219 | 643,240 | +0.02(+0.32%) |
Dec 07, 2023 | 6.130 | 6.229 | 6.076 | 6.200 | 518,748 | +0.08(+1.30%) |
Dec 06, 2023 | 6.110 | 6.329 | 6.061 | 6.120 | 694,084 | +0.06(+0.98%) |
Dec 05, 2023 | 6.130 | 6.130 | 5.991 | 6.061 | 521,188 | -0.09(-1.45%) |
Dec 04, 2023 | 6.140 | 6.210 | 5.971 | 6.150 | 1,115,556 | -0.07(-1.12%) |
Dec 01, 2023 | 5.505 | 6.274 | 5.388 | 6.219 | 1,576,274 | +0.68(+12.37%) |
Nov 30, 2023 | 5.614 | 5.704 | 5.525 | 5.535 | 1,925,249 | -0.07(-1.24%) |
Nov 29, 2023 | 5.495 | 5.813 | 5.495 | 5.604 | 755,674 | +0.17(+3.10%) |
Nov 28, 2023 | 5.188 | 5.476 | 5.128 | 5.436 | 843,855 | +0.24(+4.58%) |
Nov 27, 2023 | 5.158 | 5.247 | 5.079 | 5.198 | 710,118 | +0.00(+0.00%) |
Nov 24, 2023 | 5.128 | 5.218 | 5.069 | 5.198 | 259,225 | +0.07(+1.35%) |
Nov 22, 2023 | 5.029 | 5.128 | 4.960 | 5.128 | 545,474 | +0.16(+3.19%) |
Nov 21, 2023 | 5.168 | 5.168 | 4.970 | 4.970 | 602,069 | -0.29(-5.47%) |
Nov 20, 2023 | 5.317 | 5.327 | 5.118 | 5.257 | 512,580 | -0.02(-0.38%) |
Nov 17, 2023 | 5.396 | 5.426 | 5.128 | 5.277 | 855,092 | +0.00(+0.00%) |
Nov 16, 2023 | 5.337 | 5.342 | 5.138 | 5.277 | 834,127 | -0.06(-1.12%) |
Nov 15, 2023 | 5.347 | 5.505 | 5.260 | 5.337 | 731,261 | +0.03(+0.56%) |
Nov 14, 2023 | 4.960 | 5.384 | 4.960 | 5.307 | 1,225,809 | +0.56(+11.69%) |
Nov 13, 2023 | 4.732 | 4.801 | 4.523 | 4.751 | 705,999 | -0.03(-0.62%) |
Nov 10, 2023 | 4.781 | 4.836 | 4.652 | 4.781 | 1,021,371 | +0.07(+1.47%) |
Nov 09, 2023 | 5.039 | 5.059 | 4.622 | 4.712 | 772,504 | -0.28(-5.57%) |
Nov 08, 2023 | 5.128 | 5.148 | 4.821 | 4.989 | 653,399 | -0.11(-2.14%) |
Nov 07, 2023 | 5.277 | 5.327 | 5.024 | 5.099 | 819,020 | -0.22(-4.10%) |
Nov 06, 2023 | 5.426 | 5.456 | 5.188 | 5.317 | 1,417,305 | -0.12(-2.19%) |
Nov 03, 2023 | 5.128 | 5.515 | 5.118 | 5.436 | 2,114,884 | +0.44(+8.73%) |
Nov 02, 2023 | 4.513 | 5.019 | 4.513 | 4.999 | 1,945,780 | +0.57(+12.75%) |