Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.440 | 4.657 | 4.390 | 4.500 | 76,567 | +0.13(+2.97%) |
Jan 30, 2024 | 4.520 | 4.628 | 4.350 | 4.370 | 49,371 | -0.18(-3.96%) |
Jan 29, 2024 | 4.280 | 4.550 | 4.150 | 4.550 | 100,804 | +0.33(+7.82%) |
Jan 26, 2024 | 4.040 | 4.260 | 4.040 | 4.220 | 63,420 | +0.11(+2.68%) |
Jan 25, 2024 | 3.900 | 4.150 | 3.810 | 4.110 | 101,126 | +0.29(+7.59%) |
Jan 24, 2024 | 4.310 | 4.318 | 3.810 | 3.820 | 172,506 | -0.45(-10.54%) |
Jan 23, 2024 | 4.500 | 4.500 | 4.200 | 4.270 | 75,923 | -0.16(-3.61%) |
Jan 22, 2024 | 4.190 | 4.660 | 4.170 | 4.430 | 79,603 | +0.03(+0.68%) |
Jan 19, 2024 | 4.510 | 4.600 | 4.270 | 4.400 | 69,333 | -0.10(-2.22%) |
Jan 18, 2024 | 4.260 | 4.541 | 4.260 | 4.500 | 112,052 | +0.20(+4.65%) |
Jan 17, 2024 | 4.100 | 4.670 | 4.010 | 4.300 | 298,121 | +0.27(+6.70%) |
Jan 16, 2024 | 4.160 | 4.182 | 4.000 | 4.030 | 100,026 | -0.13(-3.12%) |
Jan 12, 2024 | 4.680 | 4.731 | 4.150 | 4.160 | 172,079 | -0.52(-11.11%) |
Jan 11, 2024 | 5.150 | 5.270 | 4.620 | 4.680 | 193,583 | -0.48(-9.21%) |
Jan 10, 2024 | 5.230 | 5.380 | 5.064 | 5.155 | 112,888 | -0.05(-1.06%) |
Jan 09, 2024 | 5.800 | 5.800 | 5.070 | 5.210 | 256,643 | -0.48(-8.44%) |
Jan 08, 2024 | 5.800 | 5.800 | 5.420 | 5.690 | 233,456 | -0.11(-1.90%) |
Jan 05, 2024 | 5.680 | 6.400 | 5.550 | 5.800 | 539,717 | +0.29(+5.36%) |
Jan 04, 2024 | 6.060 | 6.060 | 5.480 | 5.505 | 236,091 | -0.62(-10.20%) |
Jan 03, 2024 | 5.500 | 6.350 | 5.450 | 6.130 | 621,955 | +0.72(+13.31%) |
Jan 02, 2024 | 6.240 | 6.270 | 5.360 | 5.410 | 401,464 | -0.87(-13.78%) |
Dec 29, 2023 | 7.180 | 7.721 | 6.100 | 6.275 | 843,707 | -1.17(-15.77%) |
Dec 28, 2023 | 5.100 | 8.380 | 5.100 | 7.450 | 3,578,342 | +2.29(+44.38%) |
Dec 27, 2023 | 4.830 | 5.226 | 4.830 | 5.160 | 167,366 | +0.29(+5.95%) |
Dec 26, 2023 | 5.190 | 5.190 | 4.760 | 4.870 | 192,948 | -0.35(-6.70%) |
Dec 22, 2023 | 4.860 | 5.250 | 4.860 | 5.220 | 197,063 | +0.40(+8.30%) |
Dec 21, 2023 | 5.460 | 5.550 | 4.720 | 4.820 | 337,690 | -0.48(-9.06%) |
Dec 20, 2023 | 5.140 | 5.800 | 4.700 | 5.300 | 1,320,313 | +0.49(+10.19%) |
Dec 19, 2023 | 3.910 | 4.880 | 3.820 | 4.810 | 592,753 | +0.90(+23.02%) |
Dec 18, 2023 | 3.750 | 3.940 | 3.680 | 3.910 | 187,712 | +0.15(+3.99%) |
Dec 15, 2023 | 3.730 | 3.816 | 3.600 | 3.760 | 178,779 | +0.09(+2.45%) |
Dec 14, 2023 | 3.730 | 3.860 | 3.600 | 3.670 | 148,835 | +0.01(+0.27%) |
Dec 13, 2023 | 3.630 | 3.700 | 3.463 | 3.660 | 132,157 | -0.01(-0.27%) |
Dec 12, 2023 | 3.760 | 3.820 | 3.620 | 3.670 | 89,601 | -0.17(-4.43%) |
Dec 11, 2023 | 3.800 | 3.883 | 3.660 | 3.840 | 107,581 | +0.08(+2.13%) |
Dec 08, 2023 | 3.680 | 3.770 | 3.570 | 3.760 | 119,139 | +0.06(+1.62%) |
Dec 07, 2023 | 3.790 | 3.850 | 3.680 | 3.700 | 89,361 | -0.06(-1.60%) |
Dec 06, 2023 | 3.820 | 3.960 | 3.740 | 3.760 | 166,458 | +0.02(+0.53%) |
Dec 05, 2023 | 4.130 | 4.152 | 3.670 | 3.740 | 284,927 | -0.47(-11.16%) |
Dec 04, 2023 | 3.790 | 4.370 | 3.790 | 4.210 | 323,953 | +0.31(+7.95%) |
Dec 01, 2023 | 3.510 | 3.919 | 3.440 | 3.900 | 275,114 | +0.36(+10.17%) |
Nov 30, 2023 | 3.710 | 3.836 | 3.530 | 3.540 | 251,665 | -0.10(-2.75%) |
Nov 29, 2023 | 3.630 | 3.807 | 3.360 | 3.640 | 300,250 | -0.06(-1.62%) |
Nov 28, 2023 | 3.880 | 3.880 | 3.620 | 3.700 | 219,416 | -0.14(-3.65%) |
Nov 27, 2023 | 3.920 | 4.050 | 3.714 | 3.840 | 336,877 | -0.25(-6.11%) |
Nov 24, 2023 | 3.960 | 4.160 | 3.850 | 4.090 | 121,343 | +0.15(+3.81%) |
Nov 22, 2023 | 3.840 | 4.330 | 3.800 | 3.940 | 351,378 | +0.14(+3.68%) |
Nov 21, 2023 | 3.940 | 3.970 | 3.760 | 3.800 | 168,514 | -0.15(-3.80%) |
Nov 20, 2023 | 3.860 | 4.090 | 3.790 | 3.950 | 204,391 | +0.05(+1.28%) |
Nov 17, 2023 | 4.260 | 4.260 | 3.820 | 3.900 | 335,147 | -0.32(-7.58%) |
Nov 16, 2023 | 4.410 | 4.440 | 4.180 | 4.220 | 194,873 | -0.11(-2.54%) |
Nov 15, 2023 | 4.400 | 4.730 | 4.310 | 4.330 | 289,835 | -0.13(-2.91%) |
Nov 14, 2023 | 4.240 | 4.537 | 4.135 | 4.460 | 357,505 | +0.24(+5.69%) |
Nov 13, 2023 | 4.680 | 4.712 | 4.220 | 4.220 | 313,454 | -0.50(-10.59%) |
Nov 10, 2023 | 5.250 | 5.250 | 4.700 | 4.720 | 407,374 | -0.58(-10.94%) |
Nov 09, 2023 | 5.490 | 5.680 | 5.200 | 5.300 | 306,580 | -0.32(-5.69%) |
Nov 08, 2023 | 5.470 | 5.680 | 5.150 | 5.620 | 319,752 | +0.19(+3.50%) |
Nov 07, 2023 | 5.280 | 5.750 | 5.150 | 5.430 | 371,445 | +0.08(+1.50%) |
Nov 06, 2023 | 5.420 | 5.471 | 5.160 | 5.350 | 344,803 | -0.06(-1.11%) |
Nov 03, 2023 | 5.840 | 5.840 | 5.350 | 5.410 | 448,919 | -0.47(-7.99%) |
Nov 02, 2023 | 6.040 | 6.071 | 5.630 | 5.880 | 300,316 | -0.05(-0.84%) |