Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.980 | 5.130 | 4.820 | 4.870 | 2,859,416 | -0.16(-3.18%) |
Jan 30, 2024 | 5.370 | 5.460 | 5.020 | 5.030 | 2,771,510 | -0.46(-8.38%) |
Jan 29, 2024 | 5.340 | 5.500 | 5.140 | 5.490 | 2,181,214 | +0.15(+2.81%) |
Jan 26, 2024 | 5.420 | 5.450 | 5.200 | 5.340 | 2,648,788 | -0.04(-0.74%) |
Jan 25, 2024 | 5.430 | 5.656 | 5.300 | 5.380 | 2,501,587 | +0.16(+3.07%) |
Jan 24, 2024 | 5.350 | 5.350 | 5.145 | 5.220 | 1,826,375 | +0.03(+0.58%) |
Jan 23, 2024 | 4.840 | 5.325 | 4.840 | 5.190 | 3,373,975 | +0.47(+9.96%) |
Jan 22, 2024 | 4.680 | 4.810 | 4.600 | 4.720 | 2,568,653 | +0.13(+2.83%) |
Jan 19, 2024 | 4.730 | 4.735 | 4.340 | 4.590 | 3,628,257 | -0.10(-2.13%) |
Jan 18, 2024 | 4.180 | 4.700 | 4.149 | 4.690 | 4,915,394 | +0.55(+13.29%) |
Jan 17, 2024 | 4.440 | 4.495 | 4.140 | 4.140 | 2,882,165 | -0.45(-9.80%) |
Jan 16, 2024 | 4.710 | 4.730 | 4.450 | 4.590 | 3,405,143 | -0.13(-2.75%) |
Jan 12, 2024 | 5.150 | 5.200 | 4.710 | 4.720 | 2,788,108 | -0.53(-10.10%) |
Jan 11, 2024 | 5.200 | 5.380 | 5.140 | 5.250 | 2,232,235 | +0.05(+0.96%) |
Jan 10, 2024 | 5.170 | 5.305 | 5.060 | 5.200 | 2,339,086 | +0.06(+1.17%) |
Jan 09, 2024 | 5.050 | 5.200 | 5.030 | 5.140 | 2,473,381 | -0.09(-1.72%) |
Jan 08, 2024 | 5.000 | 5.385 | 4.960 | 5.230 | 2,520,714 | +0.17(+3.36%) |
Jan 05, 2024 | 4.960 | 5.210 | 4.960 | 5.060 | 2,107,686 | +0.03(+0.60%) |
Jan 04, 2024 | 4.900 | 5.170 | 4.790 | 5.030 | 2,642,846 | +0.18(+3.71%) |
Jan 03, 2024 | 5.140 | 5.155 | 4.830 | 4.850 | 3,457,583 | -0.46(-8.66%) |
Jan 02, 2024 | 5.350 | 5.450 | 5.125 | 5.310 | 2,617,086 | -0.15(-2.75%) |
Dec 29, 2023 | 5.620 | 5.620 | 5.390 | 5.460 | 2,471,259 | -0.16(-2.85%) |
Dec 28, 2023 | 5.430 | 5.860 | 5.430 | 5.620 | 2,480,294 | +0.12(+2.18%) |
Dec 27, 2023 | 5.650 | 5.710 | 5.470 | 5.500 | 1,861,462 | -0.12(-2.14%) |
Dec 26, 2023 | 5.610 | 5.690 | 5.550 | 5.620 | 1,869,851 | +0.00(+0.00%) |
Dec 22, 2023 | 5.440 | 5.625 | 5.360 | 5.620 | 1,555,810 | +0.20(+3.69%) |
Dec 21, 2023 | 5.220 | 5.440 | 5.220 | 5.420 | 2,015,393 | +0.30(+5.86%) |
Dec 20, 2023 | 5.140 | 5.360 | 5.050 | 5.120 | 2,967,805 | -0.06(-1.16%) |
Dec 19, 2023 | 5.200 | 5.310 | 5.140 | 5.180 | 1,741,748 | +0.06(+1.17%) |
Dec 18, 2023 | 5.100 | 5.180 | 5.000 | 5.120 | 1,981,630 | +0.04(+0.79%) |
Dec 15, 2023 | 5.210 | 5.210 | 4.990 | 5.080 | 3,427,317 | -0.07(-1.36%) |
Dec 14, 2023 | 5.110 | 5.460 | 5.100 | 5.150 | 5,576,001 | +0.14(+2.79%) |
Dec 13, 2023 | 4.620 | 5.015 | 4.425 | 5.010 | 3,810,918 | +0.39(+8.44%) |
Dec 12, 2023 | 4.690 | 4.690 | 4.505 | 4.620 | 3,375,507 | -0.12(-2.53%) |
Dec 11, 2023 | 4.720 | 4.910 | 4.580 | 4.740 | 2,929,625 | +0.02(+0.42%) |
Dec 08, 2023 | 4.810 | 4.810 | 4.520 | 4.720 | 7,766,733 | -0.09(-1.87%) |
Dec 07, 2023 | 4.650 | 5.000 | 4.625 | 4.810 | 4,222,305 | +0.28(+6.18%) |
Dec 06, 2023 | 4.300 | 4.720 | 4.300 | 4.530 | 3,074,783 | +0.28(+6.59%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.170 | 4.250 | 2,016,491 | -0.18(-4.06%) |
Dec 04, 2023 | 4.300 | 4.510 | 4.190 | 4.430 | 3,195,228 | +0.27(+6.49%) |
Dec 01, 2023 | 3.890 | 4.185 | 3.890 | 4.160 | 2,579,747 | +0.25(+6.39%) |
Nov 30, 2023 | 4.070 | 4.105 | 3.869 | 3.910 | 1,987,320 | -0.13(-3.22%) |
Nov 29, 2023 | 3.970 | 4.240 | 3.970 | 4.040 | 1,617,666 | +0.10(+2.54%) |
Nov 28, 2023 | 3.760 | 3.960 | 3.740 | 3.940 | 1,552,242 | +0.08(+2.07%) |
Nov 27, 2023 | 4.010 | 4.020 | 3.815 | 3.860 | 2,822,219 | -0.18(-4.46%) |
Nov 24, 2023 | 3.930 | 4.077 | 3.905 | 4.040 | 1,134,336 | +0.14(+3.59%) |
Nov 22, 2023 | 3.890 | 4.180 | 3.875 | 3.900 | 2,751,719 | +0.05(+1.30%) |
Nov 21, 2023 | 3.940 | 3.990 | 3.740 | 3.850 | 2,134,718 | -0.11(-2.78%) |
Nov 20, 2023 | 4.180 | 4.220 | 3.890 | 3.960 | 3,853,381 | -0.28(-6.60%) |
Nov 17, 2023 | 3.890 | 4.325 | 3.800 | 4.240 | 3,587,667 | +0.41(+10.70%) |
Nov 16, 2023 | 4.100 | 4.130 | 3.800 | 3.830 | 1,566,408 | -0.28(-6.81%) |
Nov 15, 2023 | 4.010 | 4.390 | 4.010 | 4.110 | 2,178,412 | +0.12(+3.01%) |
Nov 14, 2023 | 3.640 | 4.010 | 3.620 | 3.990 | 2,821,350 | +0.51(+14.66%) |
Nov 13, 2023 | 3.600 | 3.690 | 3.450 | 3.480 | 1,801,319 | -0.15(-4.13%) |
Nov 10, 2023 | 3.480 | 3.650 | 3.400 | 3.630 | 2,195,085 | +0.16(+4.61%) |
Nov 09, 2023 | 3.760 | 3.780 | 3.430 | 3.470 | 2,049,999 | -0.28(-7.47%) |
Nov 08, 2023 | 3.580 | 3.820 | 3.570 | 3.750 | 1,662,970 | +0.19(+5.34%) |
Nov 07, 2023 | 3.640 | 3.656 | 3.470 | 3.560 | 1,795,913 | -0.10(-2.73%) |
Nov 06, 2023 | 4.000 | 4.010 | 3.540 | 3.660 | 1,657,006 | -0.26(-6.63%) |
Nov 03, 2023 | 3.760 | 4.030 | 3.760 | 3.920 | 2,443,689 | +0.28(+7.69%) |
Nov 02, 2023 | 3.310 | 3.670 | 3.300 | 3.640 | 2,966,801 | +0.41(+12.69%) |