Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.520 | 6.640 | 5.460 | 6.160 | 6,738,401 | +0.58(+10.39%) |
Jan 30, 2024 | 5.640 | 5.770 | 5.420 | 5.580 | 2,794,888 | -0.14(-2.45%) |
Jan 29, 2024 | 4.560 | 5.950 | 4.430 | 5.720 | 7,353,213 | +1.16(+25.44%) |
Jan 26, 2024 | 4.630 | 4.685 | 4.430 | 4.560 | 1,400,984 | +0.00(+0.00%) |
Jan 25, 2024 | 4.660 | 4.796 | 4.400 | 4.560 | 1,609,261 | -0.05(-1.08%) |
Jan 24, 2024 | 4.970 | 4.990 | 4.590 | 4.610 | 4,570,665 | -0.22(-4.55%) |
Jan 23, 2024 | 4.800 | 4.965 | 4.720 | 4.830 | 3,462,022 | +0.11(+2.33%) |
Jan 22, 2024 | 4.620 | 4.975 | 4.575 | 4.720 | 3,129,727 | +0.19(+4.19%) |
Jan 19, 2024 | 4.400 | 4.625 | 4.100 | 4.530 | 3,284,475 | +0.20(+4.62%) |
Jan 18, 2024 | 4.430 | 4.580 | 4.180 | 4.330 | 3,217,723 | -0.07(-1.59%) |
Jan 17, 2024 | 4.310 | 4.690 | 4.240 | 4.400 | 2,159,381 | -0.11(-2.44%) |
Jan 16, 2024 | 4.420 | 4.740 | 4.420 | 4.510 | 2,393,859 | -0.04(-0.88%) |
Jan 12, 2024 | 4.570 | 4.750 | 4.360 | 4.550 | 3,231,119 | +0.10(+2.25%) |
Jan 11, 2024 | 4.490 | 4.650 | 4.300 | 4.450 | 2,543,923 | -0.12(-2.63%) |
Jan 10, 2024 | 4.420 | 4.628 | 4.270 | 4.570 | 3,258,363 | +0.16(+3.63%) |
Jan 09, 2024 | 4.050 | 4.525 | 3.970 | 4.410 | 3,616,654 | +0.29(+7.04%) |
Jan 08, 2024 | 3.800 | 4.300 | 3.580 | 4.120 | 3,523,529 | +0.35(+9.28%) |
Jan 05, 2024 | 3.760 | 3.960 | 3.620 | 3.770 | 1,135,733 | -0.07(-1.82%) |
Jan 04, 2024 | 3.550 | 3.940 | 3.500 | 3.840 | 2,149,318 | +0.30(+8.47%) |
Jan 03, 2024 | 3.580 | 3.655 | 3.455 | 3.540 | 2,730,023 | -0.15(-4.07%) |
Jan 02, 2024 | 3.660 | 4.100 | 3.560 | 3.690 | 1,710,721 | -0.05(-1.34%) |
Dec 29, 2023 | 4.090 | 4.105 | 3.720 | 3.740 | 1,657,253 | -0.20(-5.08%) |
Dec 28, 2023 | 3.650 | 4.130 | 3.650 | 3.940 | 1,701,334 | +0.28(+7.65%) |
Dec 27, 2023 | 3.780 | 3.940 | 3.570 | 3.660 | 2,045,226 | -0.06(-1.61%) |
Dec 26, 2023 | 3.490 | 3.800 | 3.430 | 3.720 | 3,278,895 | +0.30(+8.77%) |
Dec 22, 2023 | 3.360 | 3.680 | 3.340 | 3.420 | 1,389,205 | +0.07(+2.09%) |
Dec 21, 2023 | 3.130 | 3.415 | 3.110 | 3.350 | 1,260,951 | +0.29(+9.48%) |
Dec 20, 2023 | 3.250 | 3.380 | 3.050 | 3.060 | 1,420,781 | -0.23(-6.99%) |
Dec 19, 2023 | 3.170 | 3.390 | 3.092 | 3.290 | 2,332,255 | +0.14(+4.44%) |
Dec 18, 2023 | 2.980 | 3.550 | 2.960 | 3.150 | 3,196,069 | +0.13(+4.30%) |
Dec 15, 2023 | 3.030 | 3.160 | 2.985 | 3.020 | 4,124,924 | +0.04(+1.34%) |
Dec 14, 2023 | 2.820 | 3.020 | 2.765 | 2.980 | 3,377,871 | +0.30(+11.19%) |
Dec 13, 2023 | 2.400 | 2.690 | 2.310 | 2.680 | 1,708,819 | +0.28(+11.67%) |
Dec 12, 2023 | 2.260 | 2.400 | 2.200 | 2.400 | 1,032,537 | +0.12(+5.26%) |
Dec 11, 2023 | 2.210 | 2.290 | 2.100 | 2.280 | 1,074,976 | +0.04(+1.79%) |
Dec 08, 2023 | 2.330 | 2.405 | 2.240 | 2.240 | 783,731 | -0.11(-4.68%) |
Dec 07, 2023 | 2.430 | 2.430 | 2.290 | 2.350 | 723,951 | -0.05(-2.08%) |
Dec 06, 2023 | 2.390 | 2.500 | 2.290 | 2.400 | 1,262,243 | +0.03(+1.27%) |
Dec 05, 2023 | 2.510 | 2.545 | 2.350 | 2.370 | 1,175,443 | -0.17(-6.69%) |
Dec 04, 2023 | 2.600 | 2.710 | 2.500 | 2.540 | 968,343 | -0.11(-4.15%) |
Dec 01, 2023 | 2.510 | 2.660 | 2.300 | 2.650 | 1,251,678 | +0.16(+6.43%) |
Nov 30, 2023 | 2.660 | 2.710 | 2.470 | 2.490 | 2,871,053 | -0.13(-4.96%) |
Nov 29, 2023 | 2.600 | 2.840 | 2.580 | 2.620 | 2,215,513 | +0.09(+3.56%) |
Nov 28, 2023 | 2.270 | 2.550 | 2.170 | 2.530 | 1,728,011 | +0.25(+10.96%) |
Nov 27, 2023 | 2.360 | 2.360 | 2.200 | 2.280 | 1,173,491 | -0.08(-3.39%) |
Nov 24, 2023 | 2.390 | 2.490 | 2.320 | 2.360 | 469,723 | -0.03(-1.26%) |
Nov 22, 2023 | 2.480 | 2.560 | 2.370 | 2.390 | 722,171 | -0.06(-2.45%) |
Nov 21, 2023 | 2.540 | 2.560 | 2.380 | 2.450 | 1,281,776 | -0.15(-5.77%) |
Nov 20, 2023 | 2.440 | 2.700 | 2.385 | 2.600 | 1,682,884 | +0.17(+7.00%) |
Nov 17, 2023 | 2.420 | 2.490 | 2.370 | 2.430 | 760,690 | +0.05(+2.10%) |
Nov 16, 2023 | 2.450 | 2.450 | 2.250 | 2.380 | 2,076,999 | -0.10(-4.03%) |
Nov 15, 2023 | 2.320 | 2.605 | 2.281 | 2.480 | 3,490,960 | +0.17(+7.36%) |
Nov 14, 2023 | 2.140 | 2.310 | 2.051 | 2.310 | 2,131,697 | +0.32(+16.08%) |
Nov 13, 2023 | 2.010 | 2.080 | 1.940 | 1.990 | 773,783 | -0.07(-3.40%) |
Nov 10, 2023 | 2.150 | 2.160 | 1.910 | 2.060 | 1,575,373 | -0.07(-3.29%) |
Nov 09, 2023 | 2.400 | 2.730 | 2.100 | 2.130 | 4,326,864 | -0.20(-8.58%) |
Nov 08, 2023 | 2.300 | 2.395 | 2.240 | 2.330 | 1,186,359 | +0.02(+0.87%) |
Nov 07, 2023 | 2.460 | 2.510 | 2.250 | 2.310 | 2,205,747 | -0.20(-7.97%) |
Nov 06, 2023 | 2.390 | 2.565 | 2.340 | 2.510 | 3,253,985 | +0.12(+5.02%) |
Nov 03, 2023 | 2.290 | 2.510 | 2.255 | 2.390 | 3,190,339 | +0.18(+8.14%) |
Nov 02, 2023 | 1.960 | 2.250 | 1.935 | 2.210 | 2,128,633 | +0.28(+14.51%) |