Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.050 | 4.170 | 4.050 | 4.080 | 18,631 | +0.06(+1.49%) |
Jan 30, 2024 | 4.230 | 4.300 | 4.020 | 4.020 | 59,957 | -0.21(-4.96%) |
Jan 29, 2024 | 4.410 | 4.410 | 4.195 | 4.230 | 37,286 | -0.17(-3.86%) |
Jan 26, 2024 | 4.330 | 4.550 | 4.302 | 4.400 | 65,824 | +0.04(+0.92%) |
Jan 25, 2024 | 4.350 | 4.500 | 4.320 | 4.360 | 46,278 | +0.03(+0.69%) |
Jan 24, 2024 | 4.520 | 4.520 | 4.200 | 4.330 | 62,133 | -0.14(-3.13%) |
Jan 23, 2024 | 4.250 | 4.650 | 4.250 | 4.470 | 219,818 | +0.18(+4.20%) |
Jan 22, 2024 | 4.160 | 4.340 | 4.120 | 4.290 | 84,907 | +0.08(+1.90%) |
Jan 19, 2024 | 4.210 | 4.220 | 4.120 | 4.210 | 111,236 | -0.02(-0.47%) |
Jan 18, 2024 | 4.090 | 4.230 | 4.065 | 4.230 | 71,499 | +0.12(+2.92%) |
Jan 17, 2024 | 4.050 | 4.120 | 4.050 | 4.110 | 66,007 | +0.01(+0.24%) |
Jan 16, 2024 | 4.020 | 4.120 | 3.960 | 4.100 | 163,804 | +0.07(+1.74%) |
Jan 12, 2024 | 4.040 | 4.080 | 3.930 | 4.030 | 41,991 | +0.04(+1.00%) |
Jan 11, 2024 | 4.000 | 4.000 | 3.860 | 3.990 | 182,871 | +0.03(+0.76%) |
Jan 10, 2024 | 4.110 | 4.128 | 3.930 | 3.960 | 106,808 | -0.15(-3.65%) |
Jan 09, 2024 | 4.160 | 4.170 | 4.100 | 4.110 | 63,393 | -0.04(-0.96%) |
Jan 08, 2024 | 4.210 | 4.250 | 4.110 | 4.150 | 68,244 | -0.06(-1.43%) |
Jan 05, 2024 | 4.150 | 4.210 | 4.090 | 4.210 | 65,678 | +0.08(+1.94%) |
Jan 04, 2024 | 4.210 | 4.210 | 4.020 | 4.130 | 121,632 | -0.10(-2.36%) |
Jan 03, 2024 | 4.310 | 4.330 | 4.180 | 4.230 | 111,009 | -0.10(-2.31%) |
Jan 02, 2024 | 4.250 | 4.360 | 4.180 | 4.330 | 161,334 | +0.13(+3.10%) |
Dec 29, 2023 | 4.210 | 4.270 | 4.110 | 4.200 | 121,202 | -0.07(-1.64%) |
Dec 28, 2023 | 4.200 | 4.270 | 4.150 | 4.270 | 104,174 | +0.07(+1.67%) |
Dec 27, 2023 | 4.160 | 4.260 | 4.150 | 4.200 | 203,810 | +0.05(+1.20%) |
Dec 26, 2023 | 4.090 | 4.150 | 3.980 | 4.150 | 171,030 | +0.03(+0.73%) |
Dec 22, 2023 | 4.230 | 4.300 | 4.030 | 4.120 | 247,957 | -0.11(-2.60%) |
Dec 21, 2023 | 4.100 | 4.250 | 4.070 | 4.230 | 220,070 | +0.22(+5.49%) |
Dec 20, 2023 | 3.950 | 4.180 | 3.710 | 4.010 | 601,576 | +0.32(+8.67%) |
Dec 19, 2023 | 3.960 | 3.965 | 3.593 | 3.690 | 436,875 | -0.26(-6.58%) |
Dec 18, 2023 | 3.900 | 3.990 | 3.880 | 3.950 | 313,672 | +0.02(+0.51%) |
Dec 15, 2023 | 4.190 | 4.200 | 3.900 | 3.930 | 383,220 | -0.17(-4.15%) |
Dec 14, 2023 | 4.140 | 4.400 | 4.050 | 4.100 | 2,015,232 | -1.89(-31.55%) |
Dec 13, 2023 | 6.050 | 6.210 | 5.950 | 5.990 | 463,682 | +0.01(+0.17%) |
Dec 12, 2023 | 6.380 | 6.380 | 5.900 | 5.980 | 128,761 | -0.53(-8.14%) |
Dec 11, 2023 | 6.610 | 6.610 | 6.350 | 6.510 | 28,342 | -0.04(-0.61%) |
Dec 08, 2023 | 6.750 | 6.850 | 6.535 | 6.550 | 42,964 | -0.21(-3.11%) |
Dec 07, 2023 | 6.890 | 6.990 | 6.560 | 6.760 | 58,563 | +0.04(+0.60%) |
Dec 06, 2023 | 7.010 | 7.174 | 6.601 | 6.720 | 51,687 | -0.58(-7.95%) |
Dec 05, 2023 | 7.500 | 7.817 | 7.300 | 7.300 | 15,894 | -0.20(-2.67%) |
Dec 04, 2023 | 7.600 | 7.700 | 7.485 | 7.500 | 13,149 | -0.23(-2.98%) |
Dec 01, 2023 | 7.820 | 8.021 | 7.570 | 7.730 | 26,976 | -0.01(-0.13%) |
Nov 30, 2023 | 7.710 | 7.860 | 7.560 | 7.740 | 22,156 | +0.04(+0.52%) |
Nov 29, 2023 | 7.760 | 7.890 | 7.470 | 7.700 | 12,454 | -0.06(-0.77%) |
Nov 28, 2023 | 7.630 | 7.935 | 7.270 | 7.760 | 17,786 | +0.09(+1.17%) |
Nov 27, 2023 | 7.950 | 8.110 | 7.570 | 7.670 | 48,340 | +0.09(+1.19%) |
Nov 24, 2023 | 7.580 | 7.963 | 7.570 | 7.580 | 21,007 | -0.07(-0.92%) |
Nov 22, 2023 | 7.680 | 7.820 | 7.600 | 7.650 | 4,321 | +0.09(+1.19%) |
Nov 21, 2023 | 7.530 | 7.680 | 7.400 | 7.560 | 9,062 | -0.14(-1.82%) |
Nov 20, 2023 | 7.490 | 7.705 | 7.300 | 7.700 | 16,314 | +0.20(+2.67%) |
Nov 17, 2023 | 7.380 | 7.635 | 7.080 | 7.500 | 19,830 | +0.07(+0.94%) |
Nov 16, 2023 | 7.280 | 7.490 | 7.200 | 7.430 | 12,258 | +0.23(+3.19%) |
Nov 15, 2023 | 7.490 | 7.765 | 7.160 | 7.200 | 40,822 | -0.17(-2.31%) |
Nov 14, 2023 | 7.325 | 7.490 | 7.245 | 7.370 | 13,702 | +0.14(+1.94%) |
Nov 13, 2023 | 7.110 | 7.260 | 6.850 | 7.230 | 5,201 | +0.09(+1.26%) |
Nov 10, 2023 | 7.150 | 7.260 | 7.050 | 7.140 | 6,996 | -0.14(-1.92%) |
Nov 09, 2023 | 6.860 | 7.290 | 6.860 | 7.280 | 5,839 | +0.35(+5.05%) |
Nov 08, 2023 | 7.450 | 7.450 | 6.860 | 6.930 | 20,817 | -0.43(-5.84%) |
Nov 07, 2023 | 7.250 | 7.550 | 7.240 | 7.360 | 9,312 | -0.09(-1.21%) |
Nov 06, 2023 | 7.510 | 7.679 | 7.240 | 7.450 | 15,597 | +0.04(+0.54%) |
Nov 03, 2023 | 7.075 | 7.720 | 7.075 | 7.410 | 25,292 | +0.15(+2.07%) |
Nov 02, 2023 | 6.900 | 7.270 | 6.840 | 7.260 | 22,043 | +0.36(+5.22%) |