Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.430 | 4.670 | 4.295 | 4.430 | 1,939,143 | +0.00(+0.00%) |
Jan 30, 2024 | 4.520 | 4.540 | 4.340 | 4.430 | 913,197 | -0.11(-2.42%) |
Jan 29, 2024 | 4.370 | 4.590 | 4.280 | 4.540 | 2,319,721 | +0.17(+3.77%) |
Jan 26, 2024 | 4.490 | 4.500 | 4.300 | 4.375 | 1,173,291 | -0.05(-1.24%) |
Jan 25, 2024 | 4.470 | 4.550 | 4.345 | 4.430 | 830,711 | +0.00(+0.00%) |
Jan 24, 2024 | 4.730 | 4.730 | 4.430 | 4.430 | 690,257 | -0.20(-4.32%) |
Jan 23, 2024 | 4.770 | 4.850 | 4.460 | 4.630 | 1,072,819 | -0.07(-1.49%) |
Jan 22, 2024 | 4.600 | 4.750 | 4.550 | 4.700 | 1,123,641 | +0.11(+2.40%) |
Jan 19, 2024 | 4.670 | 4.720 | 4.560 | 4.590 | 1,640,280 | -0.02(-0.43%) |
Jan 18, 2024 | 4.940 | 4.940 | 4.530 | 4.610 | 1,676,169 | -0.27(-5.53%) |
Jan 17, 2024 | 4.620 | 4.900 | 4.570 | 4.880 | 2,813,007 | +0.16(+3.39%) |
Jan 16, 2024 | 5.000 | 4.960 | 4.680 | 4.720 | 1,985,702 | -0.34(-6.72%) |
Jan 12, 2024 | 5.370 | 5.500 | 4.900 | 5.060 | 3,729,610 | -0.28(-5.24%) |
Jan 11, 2024 | 5.230 | 5.410 | 5.040 | 5.340 | 1,626,628 | +0.01(+0.19%) |
Jan 10, 2024 | 5.230 | 5.489 | 5.150 | 5.330 | 2,119,047 | +0.08(+1.52%) |
Jan 09, 2024 | 5.580 | 5.580 | 5.140 | 5.250 | 1,177,281 | -0.44(-7.73%) |
Jan 08, 2024 | 5.130 | 5.700 | 5.061 | 5.690 | 942,968 | +0.52(+10.06%) |
Jan 05, 2024 | 5.670 | 5.710 | 5.125 | 5.170 | 932,286 | -0.54(-9.46%) |
Jan 04, 2024 | 5.880 | 5.955 | 5.590 | 5.710 | 1,025,546 | -0.14(-2.39%) |
Jan 03, 2024 | 6.180 | 6.180 | 5.785 | 5.850 | 1,586,775 | -0.39(-6.25%) |
Jan 02, 2024 | 5.840 | 6.710 | 5.730 | 6.240 | 1,464,615 | +0.36(+6.12%) |
Dec 29, 2023 | 6.080 | 6.080 | 5.850 | 5.880 | 851,394 | -0.17(-2.81%) |
Dec 28, 2023 | 5.850 | 6.110 | 5.830 | 6.050 | 1,038,329 | +0.18(+3.07%) |
Dec 27, 2023 | 5.740 | 5.890 | 5.690 | 5.870 | 794,638 | +0.14(+2.44%) |
Dec 26, 2023 | 5.750 | 5.915 | 5.662 | 5.730 | 1,946,093 | -0.01(-0.17%) |
Dec 22, 2023 | 5.600 | 5.830 | 5.540 | 5.740 | 1,042,894 | +0.24(+4.36%) |
Dec 21, 2023 | 5.230 | 5.580 | 5.230 | 5.500 | 1,194,903 | +0.34(+6.59%) |
Dec 20, 2023 | 5.030 | 5.460 | 4.950 | 5.160 | 3,156,305 | +0.10(+1.98%) |
Dec 19, 2023 | 4.550 | 5.130 | 4.530 | 5.060 | 2,695,350 | +0.55(+12.20%) |
Dec 18, 2023 | 4.920 | 4.920 | 4.450 | 4.510 | 1,910,964 | -0.37(-7.58%) |
Dec 15, 2023 | 5.000 | 5.030 | 4.645 | 4.880 | 3,944,590 | -0.08(-1.61%) |
Dec 14, 2023 | 4.450 | 5.050 | 4.435 | 4.960 | 2,827,354 | +0.53(+11.96%) |
Dec 13, 2023 | 4.450 | 4.649 | 4.310 | 4.430 | 3,317,108 | -0.02(-0.45%) |
Dec 12, 2023 | 4.040 | 4.620 | 3.900 | 4.450 | 6,092,947 | +0.39(+9.61%) |
Dec 11, 2023 | 4.290 | 4.590 | 3.670 | 4.060 | 20,983,728 | -4.58(-53.01%) |
Dec 08, 2023 | 8.980 | 9.550 | 8.580 | 8.640 | 1,434,999 | -0.13(-1.48%) |
Dec 07, 2023 | 8.660 | 8.960 | 8.585 | 8.770 | 1,209,576 | +0.17(+1.98%) |
Dec 06, 2023 | 8.480 | 8.800 | 8.340 | 8.600 | 891,847 | +0.24(+2.87%) |
Dec 05, 2023 | 8.190 | 8.460 | 8.100 | 8.360 | 783,849 | +0.09(+1.09%) |
Dec 04, 2023 | 7.940 | 8.700 | 7.830 | 8.270 | 1,195,999 | +0.30(+3.76%) |
Dec 01, 2023 | 7.680 | 8.050 | 7.410 | 7.970 | 816,753 | +0.30(+3.91%) |
Nov 30, 2023 | 7.600 | 7.890 | 7.500 | 7.670 | 1,276,426 | +0.22(+2.95%) |
Nov 29, 2023 | 7.080 | 7.535 | 6.900 | 7.450 | 2,469,487 | +0.40(+5.67%) |
Nov 28, 2023 | 6.690 | 7.090 | 6.540 | 7.050 | 2,444,420 | +0.32(+4.75%) |
Nov 27, 2023 | 6.650 | 6.860 | 6.440 | 6.730 | 1,415,878 | +0.04(+0.60%) |
Nov 24, 2023 | 6.520 | 6.710 | 6.480 | 6.690 | 484,668 | +0.17(+2.61%) |
Nov 22, 2023 | 6.940 | 6.940 | 6.430 | 6.520 | 955,301 | -0.36(-5.23%) |
Nov 21, 2023 | 7.500 | 7.500 | 6.870 | 6.880 | 757,494 | -0.65(-8.63%) |
Nov 20, 2023 | 8.000 | 8.150 | 7.520 | 7.530 | 903,630 | -0.45(-5.64%) |
Nov 17, 2023 | 7.400 | 8.050 | 7.365 | 7.980 | 1,154,828 | +0.60(+8.13%) |
Nov 16, 2023 | 7.640 | 7.710 | 7.260 | 7.380 | 958,413 | -0.30(-3.91%) |
Nov 15, 2023 | 7.180 | 7.750 | 7.180 | 7.680 | 3,271,987 | +0.47(+6.52%) |
Nov 14, 2023 | 7.060 | 7.270 | 7.050 | 7.210 | 1,221,148 | +0.51(+7.61%) |
Nov 13, 2023 | 6.800 | 6.860 | 6.480 | 6.700 | 765,842 | -0.20(-2.90%) |
Nov 10, 2023 | 7.190 | 7.190 | 6.710 | 6.900 | 570,906 | -0.27(-3.83%) |
Nov 09, 2023 | 7.450 | 7.490 | 7.165 | 7.175 | 475,550 | -0.18(-2.45%) |
Nov 08, 2023 | 8.510 | 8.510 | 7.210 | 7.355 | 1,261,855 | -1.14(-13.47%) |
Nov 07, 2023 | 8.430 | 8.600 | 8.360 | 8.500 | 1,274,430 | +0.15(+1.80%) |
Nov 06, 2023 | 8.520 | 8.705 | 8.350 | 8.350 | 957,406 | -0.16(-1.88%) |
Nov 03, 2023 | 8.700 | 8.970 | 8.460 | 8.510 | 1,676,804 | -0.05(-0.58%) |
Nov 02, 2023 | 8.230 | 8.670 | 8.200 | 8.560 | 1,236,466 | +0.37(+4.52%) |