Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.950 | 4.100 | 3.910 | 4.100 | 3,748 | +0.15(+3.80%) |
Jan 30, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 807 | -0.01(-0.25%) |
Jan 29, 2024 | 4.060 | 4.100 | 3.950 | 3.960 | 1,424 | -0.09(-2.22%) |
Jan 26, 2024 | 4.100 | 4.200 | 3.950 | 4.050 | 21,179 | -0.03(-0.74%) |
Jan 25, 2024 | 4.470 | 4.470 | 4.070 | 4.080 | 18,960 | -0.02(-0.49%) |
Jan 24, 2024 | 4.130 | 4.250 | 4.100 | 4.100 | 15,917 | -0.03(-0.73%) |
Jan 23, 2024 | 4.110 | 5.000 | 4.050 | 4.130 | 24,531 | -0.09(-2.13%) |
Jan 22, 2024 | 4.560 | 4.700 | 4.130 | 4.220 | 15,785 | -0.34(-7.46%) |
Jan 19, 2024 | 5.450 | 5.450 | 4.530 | 4.560 | 30,228 | -0.89(-16.33%) |
Jan 18, 2024 | 5.490 | 5.600 | 4.940 | 5.450 | 41,480 | +0.63(+13.07%) |
Jan 17, 2024 | 4.410 | 4.890 | 4.050 | 4.820 | 63,572 | +0.12(+2.55%) |
Jan 16, 2024 | 5.500 | 5.500 | 4.260 | 4.700 | 124,246 | -0.88(-15.77%) |
Jan 12, 2024 | 4.040 | 8.740 | 4.040 | 5.580 | 5,426,580 | +1.41(+33.82%) |
Jan 11, 2024 | 4.200 | 4.200 | 4.170 | 4.170 | 539 | -0.03(-0.72%) |
Jan 10, 2024 | 4.200 | 4.200 | 4.200 | 4.200 | 442 | +0.20(+5.00%) |
Jan 09, 2024 | 4.000 | 4.010 | 4.000 | 4.000 | 1,305 | -0.01(-0.25%) |
Jan 08, 2024 | 4.000 | 4.100 | 4.000 | 4.010 | 1,575 | +0.02(+0.50%) |
Jan 05, 2024 | 4.190 | 4.200 | 3.990 | 3.990 | 4,642 | -0.12(-2.92%) |
Jan 04, 2024 | 4.480 | 4.480 | 4.110 | 4.110 | 1,982 | -0.04(-0.96%) |
Jan 03, 2024 | 4.500 | 4.500 | 4.150 | 4.150 | 2,218 | -0.04(-0.85%) |
Jan 02, 2024 | 4.960 | 4.960 | 4.090 | 4.186 | 6,576 | -0.77(-15.61%) |
Dec 29, 2023 | 5.690 | 6.250 | 4.732 | 4.960 | 29,132 | +0.86(+20.98%) |
Dec 28, 2023 | 6.350 | 6.350 | 4.050 | 4.100 | 13,898 | -2.40(-36.92%) |
Dec 27, 2023 | 6.800 | 6.850 | 6.500 | 6.500 | 4,750 | -0.26(-3.85%) |
Dec 26, 2023 | 6.900 | 6.900 | 6.750 | 6.760 | 4,433 | -0.22(-3.15%) |
Dec 22, 2023 | 7.100 | 7.160 | 6.820 | 6.980 | 8,663 | -0.13(-1.83%) |
Dec 21, 2023 | 6.230 | 7.260 | 5.970 | 7.110 | 17,427 | +1.14(+19.18%) |
Dec 20, 2023 | 5.500 | 5.966 | 5.480 | 5.966 | 3,173 | +0.49(+8.86%) |
Dec 19, 2023 | 5.480 | 5.480 | 5.480 | 5.480 | 698 | +0.35(+6.82%) |
Dec 18, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 640 | +0.01(+0.20%) |
Dec 15, 2023 | 5.500 | 5.500 | 4.970 | 5.120 | 7,716 | -0.32(-5.88%) |
Dec 14, 2023 | 4.500 | 5.500 | 4.320 | 5.440 | 22,262 | +1.25(+29.83%) |
Dec 13, 2023 | 4.040 | 4.190 | 4.020 | 4.190 | 8,466 | +0.19(+4.75%) |
Dec 12, 2023 | 4.380 | 4.490 | 4.000 | 4.000 | 12,347 | -0.10(-2.44%) |
Dec 11, 2023 | 3.990 | 4.250 | 3.990 | 4.100 | 11,547 | +0.11(+2.76%) |
Dec 08, 2023 | 4.020 | 4.170 | 3.990 | 3.990 | 14,213 | -0.03(-0.75%) |
Dec 07, 2023 | 3.500 | 4.040 | 3.400 | 4.020 | 5,297 | +0.62(+18.24%) |
Dec 06, 2023 | 3.500 | 3.500 | 3.260 | 3.400 | 1,896 | -0.10(-2.86%) |
Dec 05, 2023 | 3.570 | 3.801 | 3.500 | 3.500 | 1,947 | -0.27(-7.04%) |
Dec 04, 2023 | 3.710 | 3.800 | 3.710 | 3.765 | 1,953 | -0.05(-1.44%) |
Nov 29, 2023 | 3.820 | 311 | +0.00(+0.00%) | |||
Nov 28, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 772 | +0.01(+0.26%) |
Nov 27, 2023 | 3.800 | 3.810 | 3.800 | 3.810 | 953 | +0.01(+0.26%) |
Nov 24, 2023 | 3.800 | 3.800 | 3.800 | 3.800 | 299 | +0.28(+7.95%) |
Nov 21, 2023 | 3.520 | 571 | -0.38(-9.74%) | |||
Nov 20, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 1,175 | -0.01(-0.26%) |
Nov 17, 2023 | 4.008 | 4.100 | 3.910 | 3.910 | 4,504 | -0.14(-3.46%) |
Nov 16, 2023 | 4.450 | 4.450 | 3.900 | 4.050 | 27,093 | +0.33(+8.87%) |
Nov 15, 2023 | 3.200 | 3.720 | 3.200 | 3.720 | 2,879 | +0.55(+17.35%) |
Nov 13, 2023 | 3.170 | 117 | +0.03(+0.96%) | |||
Nov 08, 2023 | 3.140 | 194 | +0.04(+1.29%) | |||
Nov 07, 2023 | 3.100 | 3.100 | 3.100 | 3.100 | 410 | +0.05(+1.64%) |
Nov 06, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 877 | +0.00(+0.04%) |
Nov 03, 2023 | 3.077 | 3.077 | 3.008 | 3.049 | 1,165 | -0.06(-1.96%) |
Nov 02, 2023 | 3.140 | 3.140 | 2.990 | 3.110 | 2,117 | +0.08(+2.64%) |