Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.010 | 6.200 | 4.010 | 5.140 | 13,765,895 | +1.13(+28.18%) |
Jan 30, 2024 | 3.880 | 4.370 | 3.450 | 4.010 | 4,398,286 | +0.52(+14.90%) |
Jan 29, 2024 | 3.280 | 3.495 | 3.130 | 3.490 | 448,476 | +0.27(+8.39%) |
Jan 26, 2024 | 3.330 | 3.410 | 2.895 | 3.220 | 1,260,295 | -0.07(-2.13%) |
Jan 25, 2024 | 3.130 | 3.340 | 3.120 | 3.290 | 1,097,336 | +0.20(+6.47%) |
Jan 24, 2024 | 3.080 | 3.155 | 3.020 | 3.090 | 1,082,066 | -0.01(-0.32%) |
Jan 23, 2024 | 3.240 | 3.300 | 3.090 | 3.100 | 715,261 | -0.05(-1.59%) |
Jan 22, 2024 | 3.090 | 3.235 | 3.070 | 3.150 | 727,178 | +0.06(+1.94%) |
Jan 19, 2024 | 3.250 | 3.250 | 3.050 | 3.090 | 721,769 | -0.12(-3.74%) |
Jan 18, 2024 | 3.430 | 3.430 | 3.140 | 3.210 | 675,076 | -0.19(-5.59%) |
Jan 17, 2024 | 3.420 | 3.490 | 3.310 | 3.400 | 656,938 | -0.10(-2.86%) |
Jan 16, 2024 | 3.660 | 3.720 | 3.370 | 3.500 | 1,068,964 | -0.24(-6.42%) |
Jan 12, 2024 | 3.890 | 4.130 | 3.700 | 3.740 | 414,895 | -0.10(-2.60%) |
Jan 11, 2024 | 3.970 | 4.015 | 3.730 | 3.840 | 419,525 | -0.21(-5.07%) |
Jan 10, 2024 | 4.160 | 4.360 | 3.880 | 4.045 | 618,119 | -0.12(-2.76%) |
Jan 09, 2024 | 3.960 | 4.205 | 3.810 | 4.160 | 898,462 | +0.19(+4.79%) |
Jan 08, 2024 | 3.740 | 4.040 | 3.410 | 3.970 | 884,445 | +0.18(+4.75%) |
Jan 05, 2024 | 3.620 | 3.980 | 3.530 | 3.790 | 2,134,321 | +0.14(+3.84%) |
Jan 04, 2024 | 3.860 | 3.940 | 3.630 | 3.650 | 1,588,485 | -0.19(-4.95%) |
Jan 03, 2024 | 4.100 | 4.160 | 3.820 | 3.840 | 1,704,173 | -0.26(-6.34%) |
Jan 02, 2024 | 4.230 | 4.490 | 4.085 | 4.100 | 2,973,633 | -0.17(-3.98%) |
Dec 29, 2023 | 4.300 | 4.555 | 4.170 | 4.270 | 1,159,661 | -0.31(-6.77%) |
Dec 28, 2023 | 4.320 | 4.690 | 4.320 | 4.580 | 1,710,129 | +0.16(+3.62%) |
Dec 27, 2023 | 4.000 | 4.430 | 4.000 | 4.420 | 1,382,990 | +0.45(+11.34%) |
Dec 26, 2023 | 3.820 | 4.007 | 3.660 | 3.970 | 964,728 | +0.03(+0.76%) |
Dec 22, 2023 | 3.880 | 3.975 | 3.700 | 3.940 | 1,259,234 | +0.09(+2.34%) |
Dec 21, 2023 | 3.460 | 3.925 | 3.430 | 3.850 | 1,185,611 | +0.47(+13.91%) |
Dec 20, 2023 | 3.630 | 3.650 | 3.375 | 3.380 | 1,449,662 | -0.23(-6.37%) |
Dec 19, 2023 | 3.490 | 3.780 | 3.455 | 3.610 | 1,794,299 | +0.15(+4.34%) |
Dec 18, 2023 | 3.730 | 3.730 | 3.260 | 3.460 | 1,790,449 | -0.28(-7.49%) |
Dec 15, 2023 | 3.620 | 3.780 | 3.473 | 3.740 | 2,815,739 | +0.18(+5.06%) |
Dec 14, 2023 | 3.350 | 3.630 | 3.275 | 3.560 | 1,811,253 | +0.26(+7.88%) |
Dec 13, 2023 | 3.200 | 3.320 | 2.980 | 3.300 | 1,854,841 | +0.05(+1.54%) |
Dec 12, 2023 | 3.100 | 3.390 | 2.865 | 3.250 | 3,669,487 | +0.02(+0.62%) |
Dec 11, 2023 | 3.010 | 3.240 | 2.780 | 3.230 | 5,311,617 | +0.13(+4.19%) |
Dec 08, 2023 | 2.650 | 3.115 | 2.600 | 3.100 | 6,423,280 | +0.45(+16.98%) |
Dec 07, 2023 | 2.360 | 2.695 | 2.290 | 2.650 | 2,113,462 | +0.30(+12.77%) |
Dec 06, 2023 | 2.160 | 2.460 | 2.150 | 2.350 | 1,862,898 | +0.20(+9.30%) |
Dec 05, 2023 | 2.050 | 2.205 | 2.023 | 2.150 | 1,312,641 | +0.09(+4.37%) |
Dec 04, 2023 | 1.940 | 2.210 | 1.920 | 2.060 | 1,681,730 | +0.12(+6.19%) |
Dec 01, 2023 | 1.830 | 1.950 | 1.675 | 1.940 | 775,214 | +0.11(+6.01%) |
Nov 30, 2023 | 1.950 | 2.016 | 1.820 | 1.830 | 1,540,494 | -0.09(-4.69%) |
Nov 29, 2023 | 1.950 | 2.085 | 1.890 | 1.920 | 824,223 | +0.04(+2.13%) |
Nov 28, 2023 | 1.900 | 1.920 | 1.750 | 1.880 | 1,235,683 | +0.06(+3.30%) |
Nov 27, 2023 | 1.780 | 1.890 | 1.730 | 1.820 | 5,598,063 | +0.05(+2.82%) |
Nov 24, 2023 | 1.690 | 1.895 | 1.680 | 1.770 | 923,203 | +0.03(+1.72%) |
Nov 22, 2023 | 1.620 | 1.740 | 1.535 | 1.740 | 3,247,901 | +0.17(+10.83%) |
Nov 21, 2023 | 1.750 | 1.750 | 1.550 | 1.570 | 1,784,868 | -0.17(-9.77%) |
Nov 20, 2023 | 1.880 | 1.900 | 1.650 | 1.740 | 8,180,156 | -0.39(-18.31%) |
Nov 17, 2023 | 2.210 | 2.310 | 2.045 | 2.130 | 1,249,503 | +0.01(+0.71%) |
Nov 16, 2023 | 2.380 | 2.380 | 2.070 | 2.115 | 1,870,821 | -0.21(-9.23%) |
Nov 15, 2023 | 2.280 | 2.500 | 2.260 | 2.330 | 1,147,550 | +0.05(+2.19%) |
Nov 14, 2023 | 2.150 | 2.650 | 1.889 | 2.280 | 1,898,545 | +0.02(+0.88%) |
Nov 13, 2023 | 2.180 | 2.270 | 2.010 | 2.260 | 885,091 | +0.08(+3.67%) |
Nov 10, 2023 | 2.320 | 2.320 | 2.160 | 2.180 | 1,044,173 | -0.08(-3.54%) |
Nov 09, 2023 | 2.300 | 2.375 | 2.195 | 2.260 | 662,521 | -0.13(-5.44%) |
Nov 08, 2023 | 2.450 | 2.600 | 2.355 | 2.390 | 539,804 | -0.15(-5.91%) |
Nov 07, 2023 | 2.540 | 2.640 | 2.220 | 2.540 | 1,419,521 | +0.07(+2.83%) |
Nov 06, 2023 | 2.500 | 2.695 | 2.470 | 2.470 | 2,092,560 | -0.03(-1.20%) |
Nov 03, 2023 | 2.420 | 2.745 | 2.360 | 2.500 | 1,912,372 | +0.18(+7.76%) |
Nov 02, 2023 | 2.350 | 2.460 | 2.280 | 2.320 | 1,126,394 | -0.01(-0.43%) |