Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.040 | 6.360 | 5.850 | 6.180 | 4,789,499 | +0.17(+2.83%) |
Jan 30, 2024 | 6.160 | 6.390 | 5.800 | 6.010 | 3,243,597 | -0.32(-5.06%) |
Jan 29, 2024 | 5.600 | 6.385 | 5.505 | 6.330 | 5,603,790 | +0.86(+15.72%) |
Jan 26, 2024 | 5.750 | 5.860 | 5.440 | 5.470 | 2,885,119 | -0.22(-3.87%) |
Jan 25, 2024 | 5.570 | 5.815 | 5.305 | 5.690 | 4,265,416 | +0.14(+2.52%) |
Jan 24, 2024 | 5.680 | 6.080 | 5.540 | 5.550 | 4,196,404 | -0.09(-1.60%) |
Jan 23, 2024 | 5.520 | 5.809 | 5.470 | 5.640 | 2,674,409 | -0.06(-1.05%) |
Jan 22, 2024 | 5.900 | 5.950 | 5.580 | 5.700 | 3,241,709 | -0.21(-3.55%) |
Jan 19, 2024 | 5.950 | 6.035 | 5.490 | 5.910 | 4,229,896 | -0.10(-1.66%) |
Jan 18, 2024 | 6.570 | 6.640 | 5.840 | 6.010 | 4,321,967 | -0.58(-8.80%) |
Jan 17, 2024 | 6.650 | 6.800 | 6.340 | 6.590 | 3,014,742 | -0.26(-3.80%) |
Jan 16, 2024 | 6.910 | 7.220 | 6.420 | 6.850 | 5,431,892 | +0.05(+0.74%) |
Jan 12, 2024 | 7.190 | 7.525 | 6.660 | 6.800 | 6,501,851 | -0.44(-6.08%) |
Jan 11, 2024 | 7.680 | 7.680 | 6.950 | 7.240 | 7,552,626 | -0.46(-5.97%) |
Jan 10, 2024 | 7.520 | 8.420 | 7.300 | 7.700 | 16,992,808 | +0.42(+5.77%) |
Jan 09, 2024 | 6.770 | 7.955 | 6.550 | 7.280 | 14,719,702 | +0.47(+6.90%) |
Jan 08, 2024 | 6.260 | 6.940 | 6.100 | 6.810 | 9,164,685 | +0.41(+6.41%) |
Jan 05, 2024 | 6.210 | 6.835 | 6.030 | 6.400 | 12,132,825 | +0.06(+0.95%) |
Jan 04, 2024 | 5.930 | 6.340 | 5.810 | 6.340 | 7,046,551 | +0.56(+9.69%) |
Jan 03, 2024 | 6.320 | 6.840 | 5.655 | 5.780 | 9,457,409 | -0.74(-11.35%) |
Jan 02, 2024 | 5.610 | 6.680 | 5.255 | 6.520 | 12,583,284 | +0.87(+15.40%) |
Dec 29, 2023 | 6.040 | 6.230 | 5.430 | 5.650 | 8,513,087 | -0.38(-6.30%) |
Dec 28, 2023 | 5.150 | 6.070 | 5.140 | 6.030 | 13,290,427 | +0.90(+17.54%) |
Dec 27, 2023 | 5.320 | 5.450 | 5.040 | 5.130 | 6,900,106 | -0.14(-2.66%) |
Dec 26, 2023 | 4.490 | 5.350 | 4.490 | 5.270 | 12,739,799 | +0.81(+18.16%) |
Dec 22, 2023 | 4.490 | 4.779 | 4.360 | 4.460 | 4,788,832 | +0.01(+0.22%) |
Dec 21, 2023 | 4.380 | 4.785 | 4.310 | 4.450 | 7,526,106 | +0.10(+2.30%) |
Dec 20, 2023 | 4.430 | 4.610 | 4.210 | 4.350 | 8,855,785 | -0.19(-4.19%) |
Dec 19, 2023 | 4.280 | 5.120 | 4.250 | 4.540 | 16,193,097 | -0.05(-1.09%) |
Dec 18, 2023 | 4.950 | 5.020 | 4.020 | 4.590 | 20,958,884 | -0.36(-7.27%) |
Dec 15, 2023 | 5.580 | 6.420 | 4.890 | 4.950 | 85,393,952 | -0.06(-1.20%) |
Dec 14, 2023 | 5.190 | 8.370 | 4.950 | 5.010 | 162,965,968 | -0.50(-9.07%) |
Dec 13, 2023 | 3.180 | 6.030 | 3.160 | 5.510 | 225,165,984 | +3.17(+135.47%) |
Dec 12, 2023 | 1.820 | 2.700 | 1.760 | 2.340 | 175,817,744 | +1.16(+98.31%) |
Dec 11, 2023 | 1.350 | 1.350 | 1.155 | 1.180 | 1,095,582 | -0.12(-9.23%) |
Dec 08, 2023 | 1.210 | 1.350 | 1.180 | 1.300 | 1,185,613 | +0.08(+6.56%) |
Dec 07, 2023 | 1.290 | 1.290 | 1.120 | 1.220 | 1,057,564 | +0.01(+0.83%) |
Dec 06, 2023 | 1.470 | 1.560 | 1.060 | 1.210 | 4,335,964 | -0.27(-18.24%) |
Dec 05, 2023 | 1.530 | 1.550 | 1.460 | 1.480 | 229,946 | -0.07(-4.52%) |
Dec 04, 2023 | 1.620 | 1.640 | 1.520 | 1.550 | 170,830 | -0.05(-3.13%) |
Dec 01, 2023 | 1.600 | 1.600 | 1.470 | 1.600 | 304,676 | -0.03(-1.84%) |
Nov 30, 2023 | 1.550 | 1.710 | 1.520 | 1.630 | 348,105 | +0.12(+7.95%) |
Nov 29, 2023 | 1.610 | 1.685 | 1.510 | 1.510 | 181,906 | -0.06(-3.82%) |
Nov 28, 2023 | 1.520 | 1.600 | 1.450 | 1.570 | 238,892 | +0.07(+4.67%) |
Nov 27, 2023 | 1.540 | 1.550 | 1.460 | 1.500 | 140,013 | -0.03(-1.96%) |
Nov 24, 2023 | 1.520 | 1.609 | 1.500 | 1.530 | 70,218 | +0.01(+0.66%) |
Nov 22, 2023 | 1.510 | 1.530 | 1.440 | 1.520 | 174,887 | +0.04(+2.70%) |
Nov 21, 2023 | 1.680 | 1.680 | 1.470 | 1.480 | 323,462 | -0.21(-12.43%) |
Nov 20, 2023 | 1.850 | 1.850 | 1.660 | 1.690 | 200,348 | -0.12(-6.63%) |
Nov 17, 2023 | 1.820 | 1.899 | 1.810 | 1.810 | 322,212 | -0.01(-0.55%) |
Nov 16, 2023 | 1.810 | 1.841 | 1.670 | 1.820 | 228,499 | +0.02(+1.11%) |
Nov 15, 2023 | 1.830 | 2.030 | 1.800 | 1.800 | 628,195 | -0.04(-2.17%) |
Nov 14, 2023 | 1.680 | 1.855 | 1.680 | 1.840 | 300,653 | +0.17(+10.18%) |
Nov 13, 2023 | 1.770 | 1.770 | 1.600 | 1.670 | 163,261 | -0.05(-2.91%) |
Nov 10, 2023 | 1.770 | 1.770 | 1.570 | 1.720 | 211,453 | -0.04(-2.27%) |
Nov 09, 2023 | 1.830 | 1.830 | 1.745 | 1.760 | 332,296 | -0.09(-4.86%) |
Nov 08, 2023 | 1.840 | 1.930 | 1.790 | 1.850 | 339,912 | -0.02(-1.07%) |
Nov 07, 2023 | 1.810 | 1.950 | 1.760 | 1.870 | 626,683 | +0.06(+3.31%) |
Nov 06, 2023 | 1.530 | 1.840 | 1.520 | 1.810 | 653,401 | +0.25(+16.03%) |
Nov 03, 2023 | 1.420 | 1.590 | 1.380 | 1.560 | 525,966 | +0.16(+11.43%) |
Nov 02, 2023 | 1.290 | 1.410 | 1.280 | 1.400 | 470,210 | +0.08(+6.06%) |