Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.989 | 3.055 | 2.904 | 2.923 | 22,689,508 | -0.06(-1.90%) |
Jan 30, 2024 | 2.904 | 3.036 | 2.904 | 2.979 | 27,956,238 | -0.07(-2.17%) |
Jan 29, 2024 | 3.074 | 3.093 | 2.942 | 3.045 | 28,470,880 | -0.04(-1.22%) |
Jan 26, 2024 | 3.177 | 3.225 | 3.064 | 3.083 | 20,311,188 | -0.13(-4.11%) |
Jan 25, 2024 | 3.140 | 3.225 | 3.045 | 3.215 | 16,385,794 | +0.12(+3.96%) |
Jan 24, 2024 | 3.206 | 3.243 | 3.045 | 3.093 | 13,723,328 | -0.03(-0.91%) |
Jan 23, 2024 | 3.130 | 3.187 | 3.027 | 3.121 | 13,530,038 | +0.07(+2.16%) |
Jan 22, 2024 | 2.904 | 3.093 | 2.866 | 3.055 | 25,235,312 | +0.16(+5.54%) |
Jan 19, 2024 | 2.895 | 2.918 | 2.753 | 2.895 | 25,662,360 | +0.00(+0.00%) |
Jan 18, 2024 | 2.913 | 2.961 | 2.819 | 2.895 | 21,857,226 | +0.00(+0.00%) |
Jan 17, 2024 | 3.027 | 3.083 | 2.753 | 2.895 | 49,522,696 | -0.16(-5.25%) |
Jan 16, 2024 | 3.187 | 3.215 | 3.027 | 3.055 | 31,711,598 | -0.18(-5.54%) |
Jan 12, 2024 | 3.375 | 3.441 | 3.225 | 3.234 | 24,011,516 | -0.09(-2.83%) |
Jan 11, 2024 | 3.460 | 3.479 | 3.281 | 3.328 | 20,964,322 | -0.10(-3.02%) |
Jan 10, 2024 | 3.432 | 3.441 | 3.262 | 3.432 | 26,815,614 | -0.02(-0.55%) |
Jan 09, 2024 | 3.243 | 3.460 | 3.116 | 3.451 | 45,984,360 | +0.25(+7.96%) |
Jan 08, 2024 | 3.281 | 3.437 | 3.187 | 3.196 | 55,073,172 | -0.15(-4.51%) |
Jan 05, 2024 | 3.668 | 3.771 | 3.215 | 3.347 | 164,780,432 | -1.37(-29.00%) |
Jan 04, 2024 | 4.611 | 4.827 | 4.568 | 4.714 | 21,227,314 | +0.09(+2.04%) |
Jan 03, 2024 | 4.705 | 4.752 | 4.554 | 4.620 | 19,264,552 | -0.15(-3.16%) |
Jan 02, 2024 | 4.648 | 4.865 | 4.601 | 4.771 | 19,240,098 | +0.14(+3.05%) |
Dec 29, 2023 | 4.743 | 4.771 | 4.620 | 4.629 | 16,893,930 | -0.16(-3.35%) |
Dec 28, 2023 | 4.620 | 4.790 | 4.582 | 4.790 | 16,925,108 | +0.17(+3.67%) |
Dec 27, 2023 | 4.620 | 4.714 | 4.582 | 4.620 | 14,285,643 | -0.01(-0.20%) |
Dec 26, 2023 | 4.620 | 4.686 | 4.554 | 4.629 | 14,247,788 | -0.01(-0.20%) |
Dec 22, 2023 | 4.686 | 4.761 | 4.582 | 4.639 | 16,053,887 | -0.02(-0.40%) |
Dec 21, 2023 | 4.667 | 4.732 | 4.526 | 4.658 | 17,256,980 | +0.08(+1.86%) |
Dec 20, 2023 | 4.771 | 4.827 | 4.563 | 4.573 | 16,409,103 | -0.20(-4.15%) |
Dec 19, 2023 | 4.714 | 4.790 | 4.648 | 4.771 | 13,018,162 | +0.11(+2.43%) |
Dec 18, 2023 | 4.790 | 4.846 | 4.639 | 4.658 | 15,509,387 | -0.10(-2.18%) |
Dec 15, 2023 | 5.167 | 5.219 | 4.724 | 4.761 | 26,556,274 | -0.40(-7.68%) |
Dec 14, 2023 | 4.941 | 5.436 | 4.931 | 5.157 | 42,713,776 | +0.46(+9.84%) |
Dec 13, 2023 | 4.365 | 4.776 | 4.224 | 4.695 | 28,245,426 | +0.33(+7.56%) |
Dec 12, 2023 | 4.516 | 4.516 | 4.347 | 4.365 | 12,025,182 | -0.15(-3.34%) |
Dec 11, 2023 | 4.356 | 4.526 | 4.318 | 4.516 | 10,313,699 | +0.09(+2.13%) |
Dec 08, 2023 | 4.441 | 4.526 | 4.375 | 4.422 | 11,392,761 | -0.08(-1.88%) |
Dec 07, 2023 | 4.365 | 4.582 | 4.347 | 4.507 | 13,741,844 | +0.15(+3.46%) |
Dec 06, 2023 | 4.724 | 4.893 | 4.318 | 4.356 | 30,043,696 | -0.33(-7.04%) |
Dec 05, 2023 | 4.887 | 4.896 | 4.585 | 4.686 | 18,364,646 | -0.21(-4.30%) |
Dec 04, 2023 | 4.723 | 4.956 | 4.713 | 4.896 | 17,513,574 | +0.13(+2.69%) |
Dec 01, 2023 | 4.457 | 4.768 | 4.411 | 4.768 | 25,557,938 | +0.33(+7.42%) |
Nov 30, 2023 | 4.512 | 4.530 | 4.375 | 4.439 | 13,372,906 | -0.05(-1.02%) |
Nov 29, 2023 | 4.430 | 4.658 | 4.425 | 4.485 | 12,668,891 | +0.13(+2.94%) |
Nov 28, 2023 | 4.366 | 4.411 | 4.283 | 4.356 | 8,974,129 | -0.05(-1.24%) |
Nov 27, 2023 | 4.265 | 4.411 | 4.192 | 4.411 | 11,622,062 | +0.14(+3.21%) |
Nov 24, 2023 | 4.164 | 4.292 | 4.114 | 4.274 | 4,199,837 | +0.11(+2.64%) |
Nov 22, 2023 | 4.210 | 4.237 | 4.109 | 4.164 | 7,414,074 | +0.01(+0.22%) |
Nov 21, 2023 | 4.366 | 4.366 | 4.146 | 4.155 | 14,203,215 | -0.28(-6.39%) |
Nov 20, 2023 | 4.210 | 4.439 | 4.137 | 4.439 | 13,991,117 | +0.22(+5.21%) |
Nov 17, 2023 | 4.265 | 4.300 | 4.146 | 4.219 | 9,584,207 | +0.02(+0.44%) |
Nov 16, 2023 | 4.329 | 4.366 | 4.119 | 4.201 | 9,080,672 | -0.15(-3.37%) |
Nov 15, 2023 | 4.283 | 4.475 | 4.265 | 4.347 | 17,724,498 | +0.06(+1.50%) |
Nov 14, 2023 | 4.054 | 4.338 | 3.981 | 4.283 | 30,490,760 | +0.55(+14.71%) |
Nov 13, 2023 | 3.853 | 3.871 | 3.698 | 3.734 | 18,439,462 | -0.15(-3.77%) |
Nov 10, 2023 | 4.128 | 4.137 | 3.752 | 3.881 | 38,256,228 | -0.37(-8.62%) |
Nov 09, 2023 | 4.457 | 4.457 | 4.210 | 4.247 | 12,363,298 | -0.16(-3.53%) |
Nov 08, 2023 | 4.549 | 4.572 | 4.384 | 4.402 | 13,127,380 | -0.14(-3.02%) |
Nov 07, 2023 | 4.631 | 4.704 | 4.498 | 4.540 | 10,958,496 | -0.08(-1.78%) |
Nov 06, 2023 | 4.924 | 4.951 | 4.608 | 4.622 | 13,267,608 | -0.37(-7.34%) |
Nov 03, 2023 | 4.915 | 5.070 | 4.915 | 4.988 | 19,717,084 | +0.22(+4.61%) |
Nov 02, 2023 | 4.393 | 4.787 | 4.393 | 4.768 | 22,190,826 | +0.50(+11.80%) |