Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.490 | 5.000 | 4.490 | 4.640 | 42,448 | +0.28(+6.42%) |
Jan 30, 2024 | 4.260 | 4.360 | 4.101 | 4.360 | 10,825 | +0.11(+2.56%) |
Jan 29, 2024 | 4.490 | 4.490 | 4.171 | 4.251 | 4,953 | -0.14(-3.16%) |
Jan 26, 2024 | 4.280 | 4.431 | 4.220 | 4.390 | 9,277 | +0.07(+1.62%) |
Jan 25, 2024 | 4.270 | 4.375 | 4.170 | 4.320 | 8,364 | +0.15(+3.58%) |
Jan 24, 2024 | 4.490 | 4.500 | 4.133 | 4.170 | 17,836 | -0.19(-4.35%) |
Jan 23, 2024 | 4.510 | 4.790 | 4.360 | 4.360 | 28,646 | -0.20(-4.39%) |
Jan 22, 2024 | 4.390 | 4.770 | 4.144 | 4.560 | 11,786 | +0.24(+5.56%) |
Jan 19, 2024 | 4.220 | 4.770 | 4.040 | 4.320 | 82,722 | -0.01(-0.23%) |
Jan 18, 2024 | 4.260 | 4.337 | 4.220 | 4.330 | 10,473 | +0.00(+0.00%) |
Jan 17, 2024 | 4.490 | 4.577 | 4.244 | 4.330 | 34,197 | -0.34(-7.28%) |
Jan 16, 2024 | 4.890 | 4.880 | 4.650 | 4.670 | 15,827 | -0.15(-3.11%) |
Jan 12, 2024 | 4.850 | 4.965 | 4.760 | 4.820 | 21,752 | +0.05(+1.05%) |
Jan 11, 2024 | 5.050 | 5.050 | 4.770 | 4.770 | 12,326 | -0.21(-4.22%) |
Jan 10, 2024 | 5.050 | 5.050 | 4.760 | 4.980 | 19,515 | +0.02(+0.40%) |
Jan 09, 2024 | 5.000 | 5.000 | 4.620 | 4.960 | 28,057 | +0.02(+0.40%) |
Jan 08, 2024 | 4.730 | 5.100 | 4.620 | 4.940 | 31,579 | +0.12(+2.49%) |
Jan 05, 2024 | 5.350 | 5.410 | 4.700 | 4.820 | 49,519 | -0.43(-8.19%) |
Jan 04, 2024 | 5.290 | 5.290 | 5.080 | 5.250 | 16,711 | +0.04(+0.77%) |
Jan 03, 2024 | 5.460 | 5.460 | 5.000 | 5.210 | 36,589 | -0.25(-4.58%) |
Jan 02, 2024 | 5.370 | 5.650 | 5.250 | 5.460 | 48,313 | -0.04(-0.73%) |
Dec 29, 2023 | 5.800 | 6.157 | 5.400 | 5.500 | 112,845 | -0.25(-4.35%) |
Dec 28, 2023 | 4.320 | 5.810 | 4.320 | 5.750 | 152,523 | +1.51(+35.61%) |
Dec 27, 2023 | 3.840 | 4.345 | 3.840 | 4.240 | 28,494 | +0.13(+3.16%) |
Dec 26, 2023 | 3.940 | 4.130 | 3.900 | 4.110 | 27,110 | +0.14(+3.53%) |
Dec 22, 2023 | 3.980 | 4.192 | 3.840 | 3.970 | 28,577 | -0.02(-0.50%) |
Dec 21, 2023 | 3.810 | 4.200 | 3.810 | 3.990 | 41,621 | +0.14(+3.64%) |
Dec 20, 2023 | 4.130 | 4.264 | 3.820 | 3.850 | 67,843 | -0.40(-9.41%) |
Dec 19, 2023 | 4.260 | 4.350 | 4.130 | 4.250 | 53,841 | -0.05(-1.16%) |
Dec 18, 2023 | 4.690 | 4.700 | 4.300 | 4.300 | 66,029 | -0.40(-8.51%) |
Dec 15, 2023 | 5.160 | 5.250 | 4.690 | 4.700 | 74,465 | -0.37(-7.30%) |
Dec 14, 2023 | 4.600 | 5.390 | 4.495 | 5.070 | 292,337 | +0.52(+11.43%) |
Dec 13, 2023 | 4.290 | 4.640 | 4.121 | 4.550 | 176,159 | +0.31(+7.31%) |
Dec 12, 2023 | 4.590 | 4.692 | 4.100 | 4.240 | 308,664 | -0.47(-9.98%) |
Dec 11, 2023 | 3.310 | 4.850 | 3.150 | 4.710 | 2,667,107 | +1.50(+46.85%) |
Dec 08, 2023 | 2.940 | 3.325 | 2.850 | 3.207 | 43,108 | +0.39(+13.73%) |
Dec 07, 2023 | 2.850 | 2.890 | 2.802 | 2.820 | 11,415 | -0.05(-1.74%) |
Dec 06, 2023 | 2.730 | 2.890 | 2.730 | 2.870 | 34,390 | +0.06(+2.14%) |
Dec 05, 2023 | 2.800 | 2.850 | 2.750 | 2.810 | 12,298 | +0.00(+0.18%) |
Dec 04, 2023 | 2.670 | 2.950 | 2.670 | 2.805 | 13,865 | +0.05(+1.63%) |
Dec 01, 2023 | 2.690 | 2.760 | 2.690 | 2.760 | 8,756 | +0.00(+0.00%) |
Nov 30, 2023 | 2.950 | 2.950 | 2.685 | 2.760 | 22,965 | -0.14(-4.83%) |
Nov 29, 2023 | 2.776 | 2.954 | 2.755 | 2.900 | 22,557 | +0.08(+2.84%) |
Nov 28, 2023 | 2.700 | 2.840 | 2.610 | 2.820 | 18,979 | +0.12(+4.44%) |
Nov 27, 2023 | 2.720 | 2.840 | 2.700 | 2.700 | 16,158 | -0.09(-3.23%) |
Nov 24, 2023 | 2.700 | 2.800 | 2.641 | 2.790 | 5,453 | +0.11(+4.10%) |
Nov 22, 2023 | 2.610 | 2.757 | 2.610 | 2.680 | 9,641 | +0.08(+3.08%) |
Nov 21, 2023 | 2.630 | 2.780 | 2.600 | 2.600 | 23,257 | -0.10(-3.70%) |
Nov 20, 2023 | 2.750 | 2.850 | 2.675 | 2.700 | 28,328 | -0.15(-5.26%) |
Nov 17, 2023 | 2.850 | 2.870 | 2.750 | 2.850 | 18,733 | +0.09(+3.26%) |
Nov 16, 2023 | 2.700 | 2.931 | 2.700 | 2.760 | 4,504 | -0.03(-0.90%) |
Nov 15, 2023 | 2.680 | 2.850 | 2.663 | 2.785 | 31,092 | +0.15(+5.49%) |
Nov 14, 2023 | 2.730 | 2.810 | 2.630 | 2.640 | 20,579 | +0.00(+0.00%) |
Nov 13, 2023 | 2.650 | 2.860 | 2.600 | 2.640 | 28,744 | -0.08(-3.12%) |
Nov 10, 2023 | 2.813 | 2.969 | 2.650 | 2.725 | 45,572 | -0.25(-8.56%) |
Nov 09, 2023 | 2.940 | 3.148 | 2.860 | 2.980 | 12,511 | -0.07(-2.23%) |
Nov 08, 2023 | 2.990 | 3.188 | 2.990 | 3.048 | 11,233 | -0.02(-0.71%) |
Nov 07, 2023 | 3.000 | 3.190 | 2.901 | 3.070 | 10,320 | +0.02(+0.66%) |
Nov 06, 2023 | 3.090 | 3.215 | 3.050 | 3.050 | 15,487 | -0.09(-2.87%) |
Nov 03, 2023 | 3.350 | 3.350 | 3.010 | 3.140 | 43,221 | +0.01(+0.32%) |
Nov 02, 2023 | 2.870 | 3.250 | 2.850 | 3.130 | 52,049 | +0.32(+11.39%) |