Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.020 | 5.300 | 4.900 | 4.910 | 663,075 | -0.30(-5.76%) |
Jan 30, 2024 | 5.620 | 5.730 | 5.110 | 5.210 | 863,035 | -0.54(-9.39%) |
Jan 29, 2024 | 5.830 | 6.100 | 5.470 | 5.750 | 959,270 | -0.07(-1.20%) |
Jan 26, 2024 | 5.540 | 5.820 | 5.400 | 5.820 | 966,494 | +0.58(+11.07%) |
Jan 25, 2024 | 4.930 | 5.350 | 4.860 | 5.240 | 884,019 | +0.31(+6.29%) |
Jan 24, 2024 | 5.090 | 5.186 | 4.810 | 4.930 | 702,138 | -0.02(-0.40%) |
Jan 23, 2024 | 5.040 | 5.360 | 4.873 | 4.950 | 737,833 | -0.37(-6.95%) |
Jan 22, 2024 | 4.870 | 5.450 | 4.780 | 5.320 | 954,145 | +0.21(+4.11%) |
Jan 19, 2024 | 5.140 | 5.140 | 4.420 | 5.110 | 1,237,181 | +0.03(+0.59%) |
Jan 18, 2024 | 5.210 | 5.280 | 4.710 | 5.080 | 968,623 | -0.09(-1.74%) |
Jan 17, 2024 | 4.920 | 5.190 | 4.800 | 5.170 | 535,598 | +0.01(+0.19%) |
Jan 16, 2024 | 5.150 | 5.290 | 4.710 | 5.160 | 1,172,934 | -0.23(-4.27%) |
Jan 12, 2024 | 6.200 | 6.290 | 5.220 | 5.390 | 1,805,632 | -1.05(-16.30%) |
Jan 11, 2024 | 7.840 | 7.910 | 5.900 | 6.440 | 3,210,916 | -0.50(-7.20%) |
Jan 10, 2024 | 6.850 | 7.600 | 6.650 | 6.940 | 1,797,633 | -0.42(-5.71%) |
Jan 09, 2024 | 7.380 | 7.860 | 7.200 | 7.360 | 875,592 | -0.37(-4.79%) |
Jan 08, 2024 | 7.400 | 7.960 | 6.280 | 7.730 | 2,758,870 | +0.54(+7.51%) |
Jan 05, 2024 | 7.450 | 7.450 | 6.610 | 7.190 | 1,625,204 | -0.27(-3.62%) |
Jan 04, 2024 | 6.550 | 7.780 | 6.314 | 7.460 | 2,622,801 | +1.05(+16.38%) |
Jan 03, 2024 | 6.000 | 6.850 | 6.000 | 6.410 | 1,878,215 | -0.19(-2.88%) |
Jan 02, 2024 | 8.180 | 8.210 | 6.515 | 6.600 | 3,314,261 | -0.70(-9.59%) |
Dec 29, 2023 | 9.900 | 9.900 | 7.010 | 7.300 | 4,211,553 | -2.46(-25.20%) |
Dec 28, 2023 | 10.73 | 10.73 | 9.160 | 9.760 | 4,303,257 | -1.55(-13.70%) |
Dec 27, 2023 | 10.00 | 11.56 | 9.948 | 11.31 | 3,047,395 | +1.86(+19.68%) |
Dec 26, 2023 | 9.000 | 10.28 | 8.950 | 9.450 | 2,946,443 | +0.66(+7.51%) |
Dec 22, 2023 | 6.920 | 9.280 | 6.550 | 8.790 | 4,491,458 | +2.08(+31.00%) |
Dec 21, 2023 | 6.630 | 6.740 | 5.910 | 6.710 | 1,401,911 | +0.64(+10.54%) |
Dec 20, 2023 | 6.000 | 6.940 | 5.780 | 6.070 | 1,873,911 | +0.27(+4.66%) |
Dec 19, 2023 | 6.050 | 6.490 | 5.430 | 5.800 | 1,199,167 | +0.01(+0.17%) |
Dec 18, 2023 | 4.840 | 5.840 | 4.820 | 5.790 | 723,798 | +0.79(+15.80%) |
Dec 15, 2023 | 4.980 | 5.130 | 4.820 | 5.000 | 336,284 | -0.14(-2.72%) |
Dec 14, 2023 | 5.210 | 5.480 | 5.050 | 5.140 | 565,940 | +0.06(+1.18%) |
Dec 13, 2023 | 4.400 | 5.080 | 4.260 | 5.080 | 720,934 | +0.66(+14.93%) |
Dec 12, 2023 | 4.510 | 4.600 | 4.310 | 4.420 | 335,121 | -0.06(-1.34%) |
Dec 11, 2023 | 5.030 | 5.030 | 4.209 | 4.480 | 807,742 | -0.72(-13.85%) |
Dec 08, 2023 | 5.000 | 5.500 | 4.930 | 5.200 | 579,786 | +0.32(+6.56%) |
Dec 07, 2023 | 5.140 | 5.380 | 4.810 | 4.880 | 514,755 | -0.37(-7.05%) |
Dec 06, 2023 | 5.960 | 6.150 | 5.182 | 5.250 | 811,865 | -0.76(-12.65%) |
Dec 05, 2023 | 5.940 | 6.340 | 5.760 | 6.010 | 1,287,452 | +0.05(+0.84%) |
Dec 04, 2023 | 5.770 | 6.150 | 5.300 | 5.960 | 1,437,530 | +0.81(+15.73%) |
Dec 01, 2023 | 4.250 | 5.280 | 4.250 | 5.150 | 924,243 | +0.98(+23.50%) |
Nov 30, 2023 | 4.520 | 4.525 | 4.085 | 4.170 | 375,168 | -0.37(-8.15%) |
Nov 29, 2023 | 4.670 | 4.700 | 4.380 | 4.540 | 390,496 | +0.01(+0.22%) |
Nov 28, 2023 | 4.230 | 4.580 | 4.150 | 4.530 | 431,742 | +0.35(+8.37%) |
Nov 27, 2023 | 4.170 | 4.320 | 4.150 | 4.180 | 132,889 | -0.11(-2.56%) |
Nov 24, 2023 | 4.100 | 4.300 | 4.012 | 4.290 | 184,841 | +0.28(+6.98%) |
Nov 22, 2023 | 4.000 | 4.050 | 3.830 | 4.010 | 123,420 | +0.11(+2.82%) |
Nov 21, 2023 | 4.020 | 4.074 | 3.880 | 3.900 | 133,540 | -0.18(-4.41%) |
Nov 20, 2023 | 4.040 | 4.210 | 3.960 | 4.080 | 183,692 | +0.11(+2.77%) |
Nov 17, 2023 | 3.790 | 3.990 | 3.750 | 3.970 | 98,242 | +0.16(+4.20%) |
Nov 16, 2023 | 4.000 | 4.050 | 3.750 | 3.810 | 162,097 | -0.17(-4.27%) |
Nov 15, 2023 | 3.730 | 4.188 | 3.710 | 3.980 | 498,841 | +0.30(+8.15%) |
Nov 14, 2023 | 3.710 | 3.999 | 3.460 | 3.680 | 323,328 | -0.10(-2.65%) |
Nov 13, 2023 | 3.860 | 3.930 | 3.620 | 3.780 | 211,231 | -0.11(-2.83%) |
Nov 10, 2023 | 4.020 | 4.158 | 3.800 | 3.890 | 408,553 | -0.14(-3.47%) |
Nov 09, 2023 | 4.200 | 4.645 | 3.970 | 4.030 | 745,041 | -0.02(-0.49%) |
Nov 08, 2023 | 4.210 | 4.210 | 3.970 | 4.050 | 189,615 | -0.14(-3.34%) |
Nov 07, 2023 | 4.210 | 4.240 | 4.030 | 4.190 | 226,764 | -0.06(-1.41%) |
Nov 06, 2023 | 4.610 | 4.610 | 4.100 | 4.250 | 345,694 | -0.28(-6.18%) |
Nov 03, 2023 | 4.490 | 4.700 | 4.370 | 4.530 | 246,708 | +0.04(+0.89%) |
Nov 02, 2023 | 4.270 | 4.500 | 4.210 | 4.490 | 309,278 | +0.37(+8.98%) |