Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.650 | 5.835 | 5.470 | 5.490 | 1,398,691 | -0.16(-2.83%) |
Jan 30, 2024 | 5.940 | 5.980 | 5.640 | 5.650 | 1,154,765 | -0.33(-5.52%) |
Jan 29, 2024 | 5.470 | 5.990 | 5.220 | 5.980 | 1,376,786 | +0.51(+9.32%) |
Jan 26, 2024 | 5.410 | 5.600 | 5.320 | 5.470 | 1,376,829 | +0.12(+2.24%) |
Jan 25, 2024 | 5.380 | 5.495 | 5.230 | 5.350 | 1,851,443 | +0.03(+0.56%) |
Jan 24, 2024 | 5.490 | 5.955 | 5.240 | 5.320 | 2,398,353 | -0.03(-0.56%) |
Jan 23, 2024 | 5.460 | 5.540 | 5.235 | 5.350 | 1,597,710 | -0.04(-0.74%) |
Jan 22, 2024 | 5.210 | 5.600 | 5.120 | 5.390 | 1,706,576 | +0.33(+6.52%) |
Jan 19, 2024 | 5.630 | 5.630 | 4.830 | 5.060 | 4,273,301 | -0.59(-10.44%) |
Jan 18, 2024 | 6.120 | 6.190 | 5.500 | 5.650 | 2,846,551 | -0.47(-7.68%) |
Jan 17, 2024 | 6.140 | 6.380 | 5.920 | 6.120 | 2,632,722 | -0.24(-3.77%) |
Jan 16, 2024 | 6.510 | 6.840 | 6.015 | 6.360 | 2,962,799 | +0.04(+0.55%) |
Jan 12, 2024 | 6.630 | 6.899 | 5.950 | 6.325 | 4,080,907 | -0.30(-4.60%) |
Jan 11, 2024 | 7.040 | 7.100 | 5.830 | 6.630 | 9,413,512 | -0.55(-7.66%) |
Jan 10, 2024 | 5.180 | 9.150 | 5.160 | 7.180 | 63,343,664 | +2.02(+39.28%) |
Jan 09, 2024 | 4.960 | 5.280 | 4.550 | 5.155 | 2,175,209 | +0.08(+1.48%) |
Jan 08, 2024 | 4.900 | 5.290 | 4.860 | 5.080 | 3,104,852 | -0.02(-0.39%) |
Jan 05, 2024 | 5.000 | 5.540 | 4.640 | 5.100 | 5,036,843 | +0.20(+4.08%) |
Jan 04, 2024 | 4.730 | 4.970 | 4.460 | 4.900 | 3,893,261 | +0.20(+4.26%) |
Jan 03, 2024 | 4.130 | 4.760 | 3.950 | 4.700 | 3,890,564 | +0.50(+11.90%) |
Jan 02, 2024 | 4.060 | 4.300 | 3.910 | 4.200 | 1,277,303 | +0.12(+2.94%) |
Dec 29, 2023 | 4.360 | 4.360 | 4.070 | 4.080 | 1,396,630 | -0.27(-6.21%) |
Dec 28, 2023 | 4.280 | 4.505 | 4.180 | 4.350 | 1,375,622 | +0.08(+1.87%) |
Dec 27, 2023 | 4.620 | 4.660 | 4.100 | 4.270 | 1,474,441 | -0.28(-6.15%) |
Dec 26, 2023 | 4.490 | 4.610 | 4.420 | 4.550 | 970,013 | +0.18(+4.12%) |
Dec 22, 2023 | 4.170 | 4.419 | 4.170 | 4.370 | 1,479,989 | +0.26(+6.33%) |
Dec 21, 2023 | 4.180 | 4.260 | 4.045 | 4.110 | 1,216,209 | +0.01(+0.24%) |
Dec 20, 2023 | 4.230 | 4.230 | 3.995 | 4.100 | 2,250,046 | -0.16(-3.76%) |
Dec 19, 2023 | 3.720 | 4.270 | 3.720 | 4.260 | 1,927,164 | +0.51(+13.60%) |
Dec 18, 2023 | 4.010 | 4.010 | 3.740 | 3.750 | 1,311,066 | -0.26(-6.48%) |
Dec 15, 2023 | 4.040 | 4.145 | 3.925 | 4.010 | 3,808,830 | +0.02(+0.50%) |
Dec 14, 2023 | 3.740 | 4.150 | 3.740 | 3.990 | 2,026,239 | +0.37(+10.22%) |
Dec 13, 2023 | 3.380 | 3.640 | 3.370 | 3.620 | 3,073,352 | +0.22(+6.47%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.360 | 3.400 | 996,615 | -0.24(-6.59%) |
Dec 11, 2023 | 3.720 | 3.790 | 3.565 | 3.640 | 1,717,258 | -0.08(-2.15%) |
Dec 08, 2023 | 3.920 | 3.990 | 3.710 | 3.720 | 718,505 | -0.18(-4.62%) |
Dec 07, 2023 | 3.850 | 3.955 | 3.845 | 3.900 | 984,114 | +0.05(+1.30%) |
Dec 06, 2023 | 4.070 | 4.080 | 3.840 | 3.850 | 1,093,433 | -0.15(-3.87%) |
Dec 05, 2023 | 4.020 | 4.195 | 3.890 | 4.005 | 1,050,412 | -0.08(-2.08%) |
Dec 04, 2023 | 4.000 | 4.095 | 3.510 | 4.090 | 1,519,126 | +0.05(+1.24%) |
Dec 01, 2023 | 4.050 | 4.120 | 3.760 | 4.040 | 1,544,649 | -0.02(-0.49%) |
Nov 30, 2023 | 4.310 | 4.399 | 3.985 | 4.060 | 1,844,001 | -0.13(-3.10%) |
Nov 29, 2023 | 4.260 | 4.400 | 4.100 | 4.190 | 1,686,379 | -0.05(-1.18%) |
Nov 28, 2023 | 4.230 | 4.360 | 4.180 | 4.240 | 659,642 | +0.00(+0.00%) |
Nov 27, 2023 | 4.330 | 4.358 | 4.140 | 4.240 | 1,668,561 | -0.14(-3.20%) |
Nov 24, 2023 | 4.260 | 4.450 | 4.220 | 4.380 | 597,363 | +0.13(+3.06%) |
Nov 22, 2023 | 4.090 | 4.300 | 4.050 | 4.250 | 746,840 | +0.24(+5.99%) |
Nov 21, 2023 | 4.210 | 4.230 | 4.000 | 4.010 | 778,294 | -0.29(-6.74%) |
Nov 20, 2023 | 4.280 | 4.505 | 4.150 | 4.300 | 1,379,674 | +0.10(+2.38%) |
Nov 17, 2023 | 3.960 | 4.275 | 3.900 | 4.200 | 1,434,264 | +0.28(+7.14%) |
Nov 16, 2023 | 4.180 | 4.230 | 3.850 | 3.920 | 1,421,949 | -0.32(-7.55%) |
Nov 15, 2023 | 3.800 | 4.400 | 3.800 | 4.240 | 1,916,769 | +0.44(+11.58%) |
Nov 14, 2023 | 3.670 | 3.885 | 3.670 | 3.800 | 1,374,483 | +0.32(+9.20%) |
Nov 13, 2023 | 3.430 | 3.520 | 3.250 | 3.480 | 984,651 | +0.11(+3.26%) |
Nov 10, 2023 | 3.340 | 3.370 | 3.060 | 3.370 | 1,325,418 | +0.06(+1.97%) |
Nov 09, 2023 | 3.440 | 3.870 | 3.290 | 3.305 | 1,820,470 | -0.03(-1.05%) |
Nov 08, 2023 | 3.980 | 3.980 | 3.330 | 3.340 | 1,724,626 | -0.54(-13.92%) |
Nov 07, 2023 | 3.510 | 3.890 | 3.340 | 3.880 | 1,928,091 | +0.45(+13.12%) |
Nov 06, 2023 | 3.570 | 3.670 | 3.420 | 3.430 | 1,819,016 | -0.10(-2.83%) |
Nov 03, 2023 | 3.160 | 3.610 | 3.160 | 3.530 | 1,734,487 | +0.45(+14.61%) |
Nov 02, 2023 | 3.170 | 3.290 | 3.065 | 3.080 | 1,136,763 | -0.01(-0.32%) |