Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 4,735,805 | +1.33(+5.29%) |
Jan 30, 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 1,997,635 | +6.54(+35.12%) |
Jan 29, 2024 | 24.90 | 26.90 | 17.65 | 18.62 | 3,433,684 | -10.87(-36.86%) |
Jan 26, 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 33,290,848 | +21.05(+249.41%) |
Jan 25, 2024 | 7.800 | 8.470 | 7.490 | 8.440 | 119,929 | +0.91(+12.08%) |
Jan 24, 2024 | 7.440 | 8.200 | 7.440 | 7.530 | 13,695 | +0.23(+3.15%) |
Jan 23, 2024 | 7.990 | 8.010 | 7.300 | 7.300 | 86,733 | -0.30(-3.95%) |
Jan 22, 2024 | 6.970 | 8.490 | 6.630 | 7.600 | 103,046 | +0.55(+7.80%) |
Jan 19, 2024 | 7.090 | 7.168 | 6.665 | 7.050 | 19,029 | +0.13(+1.88%) |
Jan 18, 2024 | 6.200 | 7.300 | 6.200 | 6.920 | 113,215 | +0.77(+12.52%) |
Jan 17, 2024 | 5.970 | 6.550 | 5.872 | 6.150 | 11,162 | +0.06(+0.99%) |
Jan 16, 2024 | 5.900 | 6.400 | 5.665 | 6.090 | 32,374 | +0.16(+2.70%) |
Jan 12, 2024 | 6.240 | 6.331 | 5.710 | 5.930 | 18,094 | -0.31(-4.97%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.100 | 6.240 | 10,746 | -0.18(-2.80%) |
Jan 10, 2024 | 7.190 | 7.199 | 6.300 | 6.420 | 23,673 | -0.80(-11.08%) |
Jan 09, 2024 | 7.400 | 7.400 | 7.100 | 7.220 | 33,945 | +0.06(+0.84%) |
Jan 08, 2024 | 6.390 | 7.400 | 6.220 | 7.160 | 84,008 | +1.04(+16.99%) |
Jan 05, 2024 | 6.250 | 6.270 | 6.090 | 6.120 | 6,387 | -0.27(-4.23%) |
Jan 04, 2024 | 6.132 | 6.410 | 6.105 | 6.390 | 8,356 | +0.26(+4.24%) |
Jan 03, 2024 | 6.080 | 6.311 | 6.030 | 6.130 | 11,186 | -0.20(-3.16%) |
Jan 02, 2024 | 6.010 | 6.360 | 6.010 | 6.330 | 12,395 | +0.29(+4.80%) |
Dec 29, 2023 | 6.180 | 6.460 | 5.990 | 6.040 | 19,847 | -0.12(-1.95%) |
Dec 28, 2023 | 5.850 | 6.387 | 5.555 | 6.160 | 54,615 | +0.38(+6.48%) |
Dec 27, 2023 | 5.300 | 5.933 | 5.300 | 5.785 | 24,267 | +0.38(+7.13%) |
Dec 26, 2023 | 5.500 | 5.500 | 5.310 | 5.400 | 16,665 | -0.10(-1.82%) |
Dec 22, 2023 | 5.250 | 5.500 | 5.250 | 5.500 | 5,540 | +0.19(+3.58%) |
Dec 21, 2023 | 5.200 | 5.530 | 5.088 | 5.310 | 21,766 | +0.11(+2.12%) |
Dec 20, 2023 | 5.400 | 5.630 | 5.200 | 5.200 | 11,745 | -0.31(-5.63%) |
Dec 19, 2023 | 5.700 | 6.055 | 5.500 | 5.510 | 13,869 | -0.08(-1.51%) |
Dec 18, 2023 | 5.510 | 5.751 | 5.510 | 5.595 | 21,271 | +0.09(+1.72%) |
Dec 15, 2023 | 6.160 | 6.160 | 5.500 | 5.500 | 39,218 | -0.64(-10.42%) |
Dec 14, 2023 | 5.770 | 6.528 | 5.750 | 6.140 | 28,252 | +0.37(+6.41%) |
Dec 13, 2023 | 5.480 | 5.825 | 5.181 | 5.770 | 31,465 | +0.27(+4.91%) |
Dec 12, 2023 | 5.550 | 5.730 | 4.937 | 5.500 | 20,197 | -0.05(-0.90%) |
Dec 11, 2023 | 5.360 | 6.090 | 5.360 | 5.550 | 6,687 | +0.22(+4.13%) |
Dec 08, 2023 | 5.071 | 5.990 | 5.071 | 5.330 | 10,349 | -0.07(-1.30%) |
Dec 07, 2023 | 5.920 | 6.034 | 5.190 | 5.400 | 33,493 | -0.54(-9.09%) |
Dec 06, 2023 | 6.000 | 6.270 | 5.920 | 5.940 | 19,934 | -0.17(-2.78%) |
Dec 05, 2023 | 6.250 | 6.250 | 5.880 | 6.110 | 11,246 | -0.07(-1.13%) |
Dec 04, 2023 | 6.120 | 6.190 | 5.830 | 6.180 | 12,699 | -0.32(-4.92%) |
Dec 01, 2023 | 6.500 | 6.600 | 6.000 | 6.500 | 19,316 | -0.19(-2.84%) |
Nov 30, 2023 | 4.830 | 6.690 | 4.755 | 6.690 | 46,973 | +1.84(+37.94%) |
Nov 29, 2023 | 4.230 | 5.090 | 4.230 | 4.850 | 27,616 | +0.69(+16.59%) |
Nov 28, 2023 | 4.060 | 4.400 | 4.060 | 4.160 | 8,856 | -0.05(-1.19%) |
Nov 27, 2023 | 4.310 | 4.400 | 4.052 | 4.210 | 11,746 | -0.13(-3.00%) |
Nov 24, 2023 | 4.140 | 4.340 | 4.000 | 4.340 | 3,325 | +0.04(+0.93%) |
Nov 22, 2023 | 4.430 | 4.600 | 4.060 | 4.300 | 9,246 | +0.10(+2.38%) |
Nov 21, 2023 | 4.515 | 4.717 | 4.200 | 4.200 | 18,683 | -0.40(-8.70%) |
Nov 20, 2023 | 4.530 | 4.600 | 4.408 | 4.600 | 6,014 | -0.01(-0.22%) |
Nov 17, 2023 | 4.450 | 4.720 | 4.260 | 4.610 | 28,229 | +0.19(+4.30%) |
Nov 16, 2023 | 4.750 | 4.903 | 4.010 | 4.420 | 20,225 | -0.09(-2.00%) |
Nov 15, 2023 | 3.700 | 4.930 | 3.700 | 4.510 | 44,385 | +0.64(+16.54%) |
Nov 14, 2023 | 3.390 | 3.880 | 3.390 | 3.870 | 18,523 | +0.71(+22.47%) |
Nov 13, 2023 | 3.080 | 3.500 | 3.033 | 3.160 | 20,246 | -0.09(-2.77%) |
Nov 10, 2023 | 3.540 | 3.550 | 3.110 | 3.250 | 11,242 | +0.04(+1.25%) |
Nov 09, 2023 | 3.790 | 3.940 | 3.200 | 3.210 | 47,525 | -0.61(-15.97%) |
Nov 08, 2023 | 4.400 | 4.400 | 3.820 | 3.820 | 16,805 | -0.38(-9.05%) |
Nov 07, 2023 | 4.680 | 4.830 | 3.995 | 4.200 | 35,693 | -0.84(-16.67%) |
Nov 06, 2023 | 5.200 | 5.290 | 5.040 | 5.040 | 5,319 | -0.19(-3.63%) |
Nov 03, 2023 | 4.750 | 5.356 | 4.740 | 5.230 | 9,996 | +0.36(+7.39%) |
Nov 02, 2023 | 5.236 | 5.449 | 4.660 | 4.870 | 29,125 | -0.18(-3.56%) |