Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.750 | 4.014 | 3.680 | 3.850 | 135,228 | +0.08(+2.12%) |
Jan 30, 2024 | 4.090 | 4.090 | 3.690 | 3.770 | 285,092 | -0.29(-7.14%) |
Jan 29, 2024 | 3.450 | 4.140 | 3.260 | 4.060 | 744,008 | +0.64(+18.71%) |
Jan 26, 2024 | 3.000 | 3.490 | 2.980 | 3.420 | 188,772 | +0.42(+14.00%) |
Jan 25, 2024 | 3.390 | 3.400 | 2.850 | 3.000 | 610,646 | -0.37(-10.98%) |
Jan 24, 2024 | 3.510 | 3.740 | 3.320 | 3.370 | 387,665 | -0.16(-4.53%) |
Jan 23, 2024 | 3.360 | 3.630 | 3.280 | 3.530 | 110,684 | +0.18(+5.37%) |
Jan 22, 2024 | 3.170 | 3.460 | 3.163 | 3.350 | 178,152 | +0.11(+3.40%) |
Jan 19, 2024 | 3.210 | 3.350 | 2.985 | 3.240 | 352,222 | -0.02(-0.61%) |
Jan 18, 2024 | 3.750 | 3.750 | 3.180 | 3.260 | 311,832 | -0.40(-10.93%) |
Jan 17, 2024 | 3.210 | 3.800 | 3.210 | 3.660 | 178,413 | +0.33(+9.91%) |
Jan 16, 2024 | 3.610 | 3.659 | 3.140 | 3.330 | 431,374 | -0.33(-9.02%) |
Jan 12, 2024 | 3.810 | 3.870 | 3.330 | 3.660 | 601,902 | -0.15(-3.94%) |
Jan 11, 2024 | 4.180 | 4.180 | 3.650 | 3.810 | 259,671 | -0.42(-9.93%) |
Jan 10, 2024 | 4.560 | 4.630 | 3.740 | 4.230 | 605,058 | -0.25(-5.58%) |
Jan 09, 2024 | 4.000 | 4.730 | 3.850 | 4.480 | 942,181 | +0.62(+16.06%) |
Jan 08, 2024 | 2.820 | 3.921 | 2.801 | 3.860 | 942,147 | +1.11(+40.36%) |
Jan 05, 2024 | 2.750 | 2.850 | 2.631 | 2.750 | 153,535 | -0.02(-0.72%) |
Jan 04, 2024 | 2.800 | 2.860 | 2.667 | 2.770 | 187,717 | -0.02(-0.72%) |
Jan 03, 2024 | 2.580 | 2.800 | 2.530 | 2.790 | 94,759 | +0.15(+5.68%) |
Jan 02, 2024 | 2.700 | 2.713 | 2.466 | 2.640 | 142,370 | -0.11(-4.00%) |
Dec 29, 2023 | 2.630 | 2.786 | 2.550 | 2.750 | 224,912 | -0.01(-0.36%) |
Dec 28, 2023 | 2.820 | 2.878 | 2.660 | 2.760 | 124,430 | -0.13(-4.50%) |
Dec 27, 2023 | 3.030 | 3.030 | 2.830 | 2.890 | 70,458 | -0.15(-4.93%) |
Dec 26, 2023 | 3.030 | 3.040 | 2.720 | 3.040 | 197,546 | +0.06(+2.01%) |
Dec 22, 2023 | 2.870 | 3.050 | 2.642 | 2.980 | 249,616 | +0.18(+6.43%) |
Dec 21, 2023 | 2.630 | 3.340 | 2.480 | 2.800 | 976,631 | +0.25(+9.80%) |
Dec 20, 2023 | 2.180 | 2.730 | 2.115 | 2.550 | 482,618 | +0.38(+17.51%) |
Dec 19, 2023 | 1.900 | 2.170 | 1.760 | 2.170 | 304,920 | +0.33(+17.93%) |
Dec 18, 2023 | 2.490 | 2.500 | 1.770 | 1.840 | 579,111 | -0.59(-24.28%) |
Dec 15, 2023 | 2.040 | 2.470 | 1.950 | 2.430 | 361,613 | +0.41(+20.30%) |
Dec 14, 2023 | 1.870 | 2.040 | 1.780 | 2.020 | 290,595 | +0.14(+7.45%) |
Dec 13, 2023 | 1.800 | 1.900 | 1.660 | 1.880 | 141,314 | +0.08(+4.44%) |
Dec 12, 2023 | 1.680 | 1.820 | 1.580 | 1.800 | 276,544 | +0.12(+7.14%) |
Dec 11, 2023 | 1.610 | 1.750 | 1.550 | 1.680 | 220,087 | +0.07(+4.35%) |
Dec 08, 2023 | 1.530 | 1.610 | 1.450 | 1.610 | 815,631 | +0.11(+7.33%) |
Dec 07, 2023 | 1.600 | 1.600 | 1.470 | 1.500 | 162,100 | -0.10(-6.25%) |
Dec 06, 2023 | 1.630 | 1.663 | 1.560 | 1.600 | 136,894 | -0.03(-1.84%) |
Dec 05, 2023 | 1.740 | 1.760 | 1.550 | 1.630 | 171,179 | -0.11(-6.32%) |
Dec 04, 2023 | 1.770 | 1.830 | 1.690 | 1.740 | 183,005 | -0.06(-3.33%) |
Dec 01, 2023 | 1.720 | 1.880 | 1.460 | 1.800 | 283,965 | +0.05(+2.86%) |
Nov 30, 2023 | 1.800 | 1.805 | 1.600 | 1.750 | 182,170 | -0.04(-2.23%) |
Nov 29, 2023 | 1.810 | 1.919 | 1.630 | 1.790 | 372,935 | -0.06(-3.24%) |
Nov 28, 2023 | 1.640 | 1.860 | 1.510 | 1.850 | 385,636 | +0.21(+12.80%) |
Nov 27, 2023 | 1.510 | 1.750 | 1.410 | 1.640 | 833,328 | +0.03(+1.86%) |
Nov 24, 2023 | 1.420 | 2.420 | 1.410 | 1.610 | 4,636,643 | +0.20(+14.18%) |
Nov 22, 2023 | 1.410 | 1.410 | 1.320 | 1.410 | 982,387 | +0.01(+0.71%) |
Nov 21, 2023 | 1.420 | 1.420 | 1.290 | 1.400 | 187,149 | +0.01(+0.72%) |
Nov 20, 2023 | 1.600 | 1.600 | 1.330 | 1.390 | 294,172 | -0.21(-13.13%) |
Nov 17, 2023 | 1.510 | 1.629 | 1.410 | 1.600 | 413,161 | +0.13(+8.84%) |
Nov 16, 2023 | 1.300 | 1.480 | 1.160 | 1.470 | 298,516 | +0.18(+13.95%) |
Nov 15, 2023 | 1.270 | 1.336 | 1.230 | 1.290 | 1,096,938 | +0.02(+1.57%) |
Nov 14, 2023 | 1.290 | 1.360 | 1.210 | 1.270 | 573,865 | +0.03(+2.42%) |
Nov 13, 2023 | 1.300 | 1.300 | 1.210 | 1.240 | 149,863 | -0.03(-2.36%) |
Nov 10, 2023 | 1.490 | 1.490 | 1.250 | 1.270 | 327,582 | -0.20(-13.61%) |
Nov 09, 2023 | 1.500 | 1.510 | 1.370 | 1.470 | 100,837 | +0.01(+0.68%) |
Nov 08, 2023 | 1.600 | 1.600 | 1.450 | 1.460 | 101,620 | -0.11(-7.01%) |
Nov 07, 2023 | 1.630 | 1.672 | 1.570 | 1.570 | 114,336 | -0.07(-4.27%) |
Nov 06, 2023 | 1.850 | 1.850 | 1.610 | 1.640 | 118,517 | -0.18(-9.89%) |
Nov 03, 2023 | 1.850 | 1.970 | 1.810 | 1.820 | 198,056 | -0.02(-1.09%) |
Nov 02, 2023 | 1.880 | 1.910 | 1.800 | 1.840 | 176,133 | -0.04(-2.13%) |