Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.680 | 1.967 | 1.680 | 1.840 | 30,634 | +0.17(+10.18%) |
Jan 30, 2024 | 2.140 | 2.250 | 1.590 | 1.670 | 44,669 | -0.33(-16.50%) |
Jan 29, 2024 | 2.370 | 2.370 | 2.000 | 2.000 | 12,904 | -0.15(-6.98%) |
Jan 26, 2024 | 2.093 | 2.220 | 2.093 | 2.150 | 23,842 | +0.10(+4.88%) |
Jan 25, 2024 | 2.250 | 2.250 | 2.000 | 2.050 | 12,362 | -0.22(-9.69%) |
Jan 24, 2024 | 2.490 | 2.490 | 2.190 | 2.270 | 10,933 | -0.13(-5.36%) |
Jan 23, 2024 | 2.510 | 2.510 | 2.270 | 2.398 | 16,915 | -0.04(-1.70%) |
Jan 22, 2024 | 2.450 | 2.600 | 2.430 | 2.440 | 10,352 | -0.01(-0.41%) |
Jan 19, 2024 | 2.550 | 2.720 | 2.450 | 2.450 | 6,532 | -0.09(-3.54%) |
Jan 18, 2024 | 2.630 | 2.659 | 2.540 | 2.540 | 3,214 | -0.19(-6.96%) |
Jan 17, 2024 | 2.590 | 2.760 | 2.505 | 2.730 | 3,638 | +0.04(+1.49%) |
Jan 16, 2024 | 2.790 | 2.790 | 2.670 | 2.690 | 4,111 | -0.10(-3.58%) |
Jan 12, 2024 | 2.850 | 2.890 | 2.734 | 2.790 | 21,468 | +0.02(+0.72%) |
Jan 11, 2024 | 2.590 | 2.932 | 2.517 | 2.770 | 8,701 | +0.11(+4.14%) |
Jan 10, 2024 | 2.700 | 2.740 | 2.660 | 2.660 | 8,485 | -0.06(-2.39%) |
Jan 09, 2024 | 2.700 | 2.780 | 2.660 | 2.725 | 67,168 | -0.02(-0.91%) |
Jan 08, 2024 | 2.640 | 2.990 | 2.500 | 2.750 | 92,373 | +0.33(+13.64%) |
Jan 05, 2024 | 3.120 | 3.270 | 2.360 | 2.420 | 89,228 | -0.70(-22.44%) |
Jan 04, 2024 | 3.650 | 3.690 | 3.068 | 3.120 | 40,024 | -0.51(-14.05%) |
Jan 03, 2024 | 3.980 | 3.980 | 3.590 | 3.630 | 16,509 | -0.33(-8.36%) |
Jan 02, 2024 | 3.910 | 4.500 | 3.539 | 3.961 | 88,078 | +0.28(+7.64%) |
Dec 29, 2023 | 3.060 | 4.000 | 3.060 | 3.680 | 113,496 | +0.83(+29.12%) |
Dec 28, 2023 | 2.860 | 3.410 | 2.710 | 2.850 | 62,509 | +0.10(+3.64%) |
Dec 27, 2023 | 3.000 | 3.010 | 2.740 | 2.750 | 18,641 | -0.22(-7.41%) |
Dec 26, 2023 | 3.300 | 3.350 | 2.730 | 2.970 | 36,222 | -0.37(-11.08%) |
Dec 22, 2023 | 3.510 | 3.600 | 3.110 | 3.340 | 41,351 | -0.62(-15.66%) |
Dec 21, 2023 | 4.135 | 4.135 | 3.960 | 3.960 | 2,291 | +0.01(+0.25%) |
Dec 20, 2023 | 4.100 | 4.210 | 3.950 | 3.950 | 5,246 | -0.11(-2.71%) |
Dec 19, 2023 | 4.200 | 4.210 | 4.060 | 4.060 | 1,376 | -0.19(-4.47%) |
Dec 18, 2023 | 4.250 | 4.252 | 4.250 | 4.250 | 1,381 | +0.05(+1.19%) |
Dec 15, 2023 | 4.250 | 4.418 | 4.200 | 4.200 | 4,853 | -0.05(-1.18%) |
Dec 14, 2023 | 4.920 | 4.920 | 4.030 | 4.250 | 11,965 | -0.27(-5.97%) |
Dec 13, 2023 | 4.490 | 4.759 | 4.490 | 4.520 | 10,599 | -0.05(-1.09%) |
Dec 12, 2023 | 4.570 | 4.600 | 4.570 | 4.570 | 1,618 | +0.01(+0.22%) |
Dec 11, 2023 | 4.550 | 4.560 | 4.550 | 4.560 | 858 | +0.00(+0.00%) |
Dec 08, 2023 | 4.650 | 4.650 | 4.560 | 4.560 | 1,585 | +0.00(+0.00%) |
Dec 07, 2023 | 4.580 | 4.635 | 4.560 | 4.560 | 10,495 | +0.00(+0.00%) |
Dec 06, 2023 | 4.600 | 4.600 | 4.560 | 4.560 | 3,623 | -0.04(-0.87%) |
Dec 05, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 548 | -0.15(-3.16%) |
Dec 04, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 1,266 | +0.20(+4.39%) |
Nov 30, 2023 | 4.550 | 643 | -0.19(-4.01%) | |||
Nov 29, 2023 | 4.667 | 4.740 | 4.667 | 4.740 | 1,446 | +0.09(+1.94%) |
Nov 28, 2023 | 4.950 | 4.950 | 4.650 | 4.650 | 7,969 | -0.16(-3.33%) |
Nov 27, 2023 | 4.920 | 4.920 | 4.810 | 4.810 | 1,925 | -0.05(-1.03%) |
Nov 24, 2023 | 4.870 | 4.915 | 4.860 | 4.860 | 1,809 | -0.02(-0.41%) |
Nov 22, 2023 | 5.280 | 5.280 | 4.880 | 4.880 | 7,427 | -0.02(-0.41%) |
Nov 21, 2023 | 4.920 | 4.920 | 4.900 | 4.900 | 2,122 | +0.00(+0.00%) |
Nov 20, 2023 | 5.000 | 5.000 | 4.900 | 4.900 | 947 | -0.10(-2.00%) |
Nov 17, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 506 | +0.13(+2.65%) |
Nov 16, 2023 | 4.900 | 4.920 | 4.870 | 4.871 | 4,050 | -0.02(-0.39%) |
Nov 15, 2023 | 4.950 | 4.990 | 4.890 | 4.890 | 9,245 | +0.00(+0.00%) |
Nov 14, 2023 | 4.920 | 4.940 | 4.890 | 4.890 | 17,300 | +0.03(+0.62%) |
Nov 13, 2023 | 4.900 | 4.950 | 4.860 | 4.860 | 1,566 | +0.06(+1.25%) |
Nov 10, 2023 | 4.940 | 4.940 | 4.800 | 4.800 | 4,218 | -0.08(-1.64%) |
Nov 09, 2023 | 4.960 | 4.960 | 4.880 | 4.880 | 4,184 | +0.00(+0.00%) |
Nov 08, 2023 | 4.950 | 4.980 | 4.880 | 4.880 | 11,082 | -0.07(-1.41%) |
Nov 07, 2023 | 5.080 | 5.080 | 4.930 | 4.950 | 3,940 | +0.03(+0.61%) |
Nov 06, 2023 | 4.890 | 5.095 | 4.890 | 4.920 | 6,305 | +0.03(+0.61%) |
Nov 03, 2023 | 4.820 | 4.900 | 4.710 | 4.890 | 5,651 | +0.05(+1.03%) |
Nov 02, 2023 | 4.710 | 4.840 | 4.710 | 4.840 | 1,803 | +0.04(+0.83%) |