Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.080 | 4.145 | 3.750 | 3.810 | 173,397 | -0.33(-7.97%) |
Jan 30, 2024 | 4.440 | 4.440 | 4.120 | 4.140 | 32,748 | -0.30(-6.76%) |
Jan 29, 2024 | 4.400 | 4.500 | 4.240 | 4.440 | 26,993 | +0.10(+2.30%) |
Jan 26, 2024 | 4.030 | 4.530 | 4.030 | 4.340 | 121,410 | +0.29(+7.16%) |
Jan 25, 2024 | 4.290 | 4.290 | 4.021 | 4.050 | 26,850 | -0.12(-2.88%) |
Jan 24, 2024 | 4.120 | 4.385 | 4.100 | 4.170 | 39,522 | +0.08(+1.96%) |
Jan 23, 2024 | 4.020 | 4.365 | 4.020 | 4.090 | 16,625 | +0.07(+1.74%) |
Jan 22, 2024 | 4.000 | 4.420 | 4.000 | 4.020 | 31,217 | -0.09(-2.19%) |
Jan 19, 2024 | 4.500 | 4.674 | 4.018 | 4.110 | 70,820 | -0.39(-8.67%) |
Jan 18, 2024 | 4.900 | 5.140 | 4.500 | 4.500 | 56,037 | -0.54(-10.78%) |
Jan 17, 2024 | 5.270 | 5.270 | 4.510 | 5.044 | 96,521 | -0.15(-2.82%) |
Jan 16, 2024 | 5.690 | 5.500 | 4.880 | 5.190 | 118,574 | -0.57(-9.90%) |
Jan 12, 2024 | 5.950 | 6.062 | 5.010 | 5.760 | 287,263 | +0.16(+2.86%) |
Jan 11, 2024 | 4.990 | 5.760 | 4.690 | 5.600 | 685,059 | +0.92(+19.77%) |
Jan 10, 2024 | 4.490 | 4.780 | 4.273 | 4.676 | 32,707 | +0.18(+3.90%) |
Jan 09, 2024 | 4.590 | 4.609 | 4.200 | 4.500 | 9,744 | -0.18(-3.85%) |
Jan 08, 2024 | 4.690 | 4.690 | 4.060 | 4.680 | 33,775 | +0.07(+1.52%) |
Jan 05, 2024 | 4.860 | 4.860 | 4.290 | 4.610 | 18,909 | -0.21(-4.46%) |
Jan 04, 2024 | 4.180 | 4.920 | 4.155 | 4.825 | 25,276 | +0.83(+20.63%) |
Jan 03, 2024 | 4.180 | 4.210 | 3.900 | 4.000 | 12,965 | -0.15(-3.61%) |
Jan 02, 2024 | 4.840 | 4.910 | 4.140 | 4.150 | 49,732 | -0.67(-13.90%) |
Dec 29, 2023 | 4.810 | 5.000 | 4.420 | 4.820 | 48,203 | +0.15(+3.21%) |
Dec 28, 2023 | 4.850 | 5.100 | 4.532 | 4.670 | 81,652 | -0.43(-8.43%) |
Dec 27, 2023 | 4.570 | 5.130 | 4.240 | 5.100 | 178,305 | +0.86(+20.28%) |
Dec 26, 2023 | 4.670 | 4.830 | 3.999 | 4.240 | 72,575 | -0.36(-7.88%) |
Dec 22, 2023 | 4.050 | 4.800 | 3.670 | 4.603 | 132,471 | +0.45(+10.90%) |
Dec 21, 2023 | 4.000 | 4.150 | 3.810 | 4.150 | 21,272 | +0.19(+4.67%) |
Dec 20, 2023 | 3.840 | 4.150 | 3.530 | 3.965 | 89,472 | +0.11(+2.99%) |
Dec 19, 2023 | 3.640 | 3.900 | 3.400 | 3.850 | 51,492 | +0.31(+8.76%) |
Dec 18, 2023 | 3.640 | 3.900 | 3.500 | 3.540 | 54,928 | -0.08(-2.21%) |
Dec 15, 2023 | 3.630 | 3.970 | 3.510 | 3.620 | 38,568 | +0.24(+7.10%) |
Dec 14, 2023 | 3.590 | 3.590 | 3.333 | 3.380 | 12,077 | -0.15(-4.25%) |
Dec 13, 2023 | 3.540 | 3.660 | 3.400 | 3.530 | 6,868 | +0.02(+0.64%) |
Dec 12, 2023 | 3.660 | 3.660 | 3.480 | 3.508 | 5,839 | -0.14(-3.81%) |
Dec 11, 2023 | 3.610 | 3.840 | 3.350 | 3.646 | 23,518 | +0.20(+5.69%) |
Dec 08, 2023 | 3.470 | 3.680 | 3.334 | 3.450 | 12,467 | -0.02(-0.58%) |
Dec 07, 2023 | 3.690 | 3.690 | 3.470 | 3.470 | 20,941 | -0.04(-1.14%) |
Dec 06, 2023 | 3.980 | 3.980 | 3.500 | 3.510 | 32,174 | -0.27(-7.07%) |
Dec 05, 2023 | 3.380 | 4.000 | 3.380 | 3.777 | 145,858 | +0.42(+12.41%) |
Dec 04, 2023 | 3.400 | 3.700 | 3.280 | 3.360 | 62,050 | +0.08(+2.44%) |
Dec 01, 2023 | 3.230 | 3.400 | 3.010 | 3.280 | 18,730 | +0.18(+5.81%) |
Nov 30, 2023 | 3.160 | 3.340 | 3.034 | 3.100 | 14,090 | +0.10(+3.33%) |
Nov 29, 2023 | 3.290 | 3.335 | 3.000 | 3.000 | 13,961 | -0.01(-0.33%) |
Nov 28, 2023 | 3.460 | 3.530 | 3.000 | 3.010 | 38,286 | -0.50(-14.25%) |
Nov 27, 2023 | 3.380 | 3.800 | 3.380 | 3.510 | 11,204 | +0.13(+3.85%) |
Nov 24, 2023 | 3.600 | 3.754 | 3.320 | 3.380 | 6,715 | -0.22(-6.11%) |
Nov 22, 2023 | 3.520 | 3.740 | 3.362 | 3.600 | 7,426 | +0.00(+0.00%) |
Nov 21, 2023 | 3.290 | 3.750 | 3.183 | 3.600 | 7,762 | +0.20(+5.88%) |
Nov 20, 2023 | 2.710 | 3.550 | 2.710 | 3.400 | 13,523 | -0.14(-3.95%) |
Nov 17, 2023 | 3.670 | 3.680 | 2.510 | 3.540 | 87,271 | -0.26(-6.84%) |
Nov 16, 2023 | 3.650 | 3.810 | 3.570 | 3.800 | 8,549 | +0.09(+2.56%) |
Nov 15, 2023 | 3.690 | 3.755 | 3.470 | 3.705 | 30,397 | +0.15(+4.07%) |
Nov 14, 2023 | 3.690 | 3.790 | 3.517 | 3.560 | 8,950 | -0.14(-3.78%) |
Nov 13, 2023 | 3.520 | 3.700 | 3.520 | 3.700 | 7,283 | +0.18(+5.11%) |
Nov 10, 2023 | 3.850 | 3.850 | 3.500 | 3.520 | 35,707 | -0.32(-8.33%) |
Nov 09, 2023 | 3.740 | 4.000 | 3.570 | 3.840 | 24,836 | +0.09(+2.40%) |
Nov 08, 2023 | 3.670 | 3.750 | 3.585 | 3.750 | 13,938 | +0.03(+0.81%) |
Nov 07, 2023 | 3.450 | 3.720 | 3.450 | 3.720 | 4,814 | +0.12(+3.33%) |
Nov 06, 2023 | 3.690 | 3.770 | 3.498 | 3.600 | 7,526 | +0.10(+2.86%) |
Nov 03, 2023 | 3.440 | 3.760 | 3.440 | 3.500 | 27,430 | -0.07(-1.98%) |
Nov 02, 2023 | 3.420 | 3.640 | 3.418 | 3.571 | 9,010 | -0.10(-2.70%) |