Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.020 | 5.170 | 5.020 | 5.170 | 1,732 | +0.00(+0.00%) |
Jan 30, 2024 | 4.850 | 5.200 | 4.850 | 5.170 | 2,651 | +0.47(+10.00%) |
Jan 29, 2024 | 4.560 | 4.970 | 4.560 | 4.700 | 2,013 | +0.07(+1.51%) |
Jan 26, 2024 | 4.865 | 5.139 | 4.630 | 4.630 | 2,515 | +0.00(+0.00%) |
Jan 24, 2024 | 4.630 | 137 | -0.01(-0.22%) | |||
Jan 23, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 574 | -0.03(-0.64%) |
Jan 22, 2024 | 4.700 | 4.700 | 4.670 | 4.670 | 954 | +0.20(+4.47%) |
Jan 19, 2024 | 4.630 | 4.943 | 4.460 | 4.470 | 2,030 | -0.19(-4.08%) |
Jan 18, 2024 | 4.510 | 4.685 | 4.500 | 4.660 | 4,697 | +0.21(+4.72%) |
Jan 17, 2024 | 4.360 | 4.670 | 4.360 | 4.450 | 3,575 | +0.09(+2.06%) |
Jan 16, 2024 | 4.450 | 4.740 | 4.320 | 4.360 | 32,233 | -0.09(-2.02%) |
Jan 12, 2024 | 4.450 | 4.460 | 4.300 | 4.450 | 4,338 | -0.07(-1.55%) |
Jan 11, 2024 | 4.650 | 4.660 | 4.290 | 4.520 | 4,557 | -0.58(-11.37%) |
Jan 10, 2024 | 5.200 | 5.269 | 5.080 | 5.100 | 6,788 | -0.08(-1.54%) |
Jan 09, 2024 | 5.270 | 5.270 | 5.100 | 5.180 | 10,317 | -0.04(-0.77%) |
Jan 08, 2024 | 5.212 | 5.451 | 5.212 | 5.220 | 130,798 | -0.09(-1.69%) |
Jan 05, 2024 | 5.390 | 5.590 | 5.310 | 5.310 | 2,970 | -0.26(-4.67%) |
Jan 04, 2024 | 5.710 | 5.820 | 5.540 | 5.570 | 6,945 | -0.15(-2.71%) |
Jan 03, 2024 | 5.680 | 5.770 | 5.680 | 5.725 | 1,369 | +0.10(+1.87%) |
Jan 02, 2024 | 5.670 | 5.800 | 5.220 | 5.620 | 3,751 | -0.29(-4.91%) |
Dec 29, 2023 | 5.590 | 5.928 | 5.510 | 5.910 | 7,480 | -0.03(-0.51%) |
Dec 28, 2023 | 5.750 | 6.030 | 5.730 | 5.940 | 12,739 | +0.24(+4.21%) |
Dec 27, 2023 | 5.580 | 5.775 | 5.540 | 5.700 | 34,391 | +0.23(+4.20%) |
Dec 26, 2023 | 5.400 | 5.580 | 5.400 | 5.470 | 5,135 | -0.11(-1.97%) |
Dec 22, 2023 | 5.100 | 5.580 | 5.080 | 5.580 | 78,414 | +0.21(+3.91%) |
Dec 21, 2023 | 4.600 | 5.370 | 4.560 | 5.370 | 105,326 | +0.46(+9.37%) |
Dec 20, 2023 | 4.400 | 4.980 | 4.400 | 4.910 | 381,981 | +0.16(+3.37%) |
Dec 19, 2023 | 4.390 | 4.750 | 4.390 | 4.750 | 2,199 | +0.40(+9.20%) |
Dec 18, 2023 | 4.210 | 4.350 | 4.100 | 4.350 | 4,512 | +0.25(+6.10%) |
Dec 15, 2023 | 4.200 | 4.310 | 4.100 | 4.100 | 7,399 | -0.06(-1.44%) |
Dec 14, 2023 | 4.170 | 4.170 | 4.150 | 4.160 | 1,040 | -0.08(-1.89%) |
Dec 13, 2023 | 4.210 | 4.240 | 4.210 | 4.240 | 914 | +0.05(+1.19%) |
Dec 12, 2023 | 4.200 | 4.270 | 4.110 | 4.190 | 4,149 | +0.09(+2.20%) |
Dec 11, 2023 | 4.308 | 4.308 | 4.100 | 4.100 | 5,027 | +0.00(+0.00%) |
Dec 08, 2023 | 4.250 | 4.300 | 4.100 | 4.100 | 6,448 | -0.15(-3.53%) |
Dec 07, 2023 | 4.280 | 4.300 | 4.250 | 4.250 | 5,867 | -0.05(-1.16%) |
Dec 06, 2023 | 4.430 | 4.430 | 4.210 | 4.300 | 5,326 | +0.16(+3.86%) |
Dec 05, 2023 | 4.150 | 4.235 | 4.130 | 4.140 | 3,797 | -0.13(-3.04%) |
Dec 04, 2023 | 4.200 | 4.270 | 4.200 | 4.270 | 1,577 | -0.08(-1.84%) |
Dec 01, 2023 | 4.010 | 4.390 | 4.010 | 4.350 | 2,932 | +0.15(+3.57%) |
Nov 30, 2023 | 4.190 | 4.200 | 4.100 | 4.200 | 15,100 | -0.03(-0.71%) |
Nov 29, 2023 | 4.340 | 4.430 | 4.230 | 4.230 | 7,696 | -0.24(-5.37%) |
Nov 28, 2023 | 4.520 | 4.620 | 4.266 | 4.470 | 40,427 | -0.39(-8.02%) |
Nov 27, 2023 | 4.510 | 4.940 | 4.510 | 4.860 | 4,632 | +0.29(+6.35%) |
Nov 24, 2023 | 4.570 | 4.859 | 4.560 | 4.570 | 3,750 | -0.04(-0.87%) |
Nov 22, 2023 | 4.650 | 4.654 | 4.550 | 4.610 | 9,910 | -0.09(-1.91%) |
Nov 21, 2023 | 4.660 | 4.770 | 4.660 | 4.700 | 8,155 | +0.00(+0.00%) |
Nov 20, 2023 | 4.550 | 5.000 | 4.534 | 4.700 | 16,305 | +0.07(+1.51%) |
Nov 17, 2023 | 4.980 | 4.980 | 4.609 | 4.630 | 14,656 | -0.35(-7.03%) |
Nov 16, 2023 | 4.910 | 5.075 | 4.820 | 4.980 | 13,759 | -0.21(-4.05%) |
Nov 15, 2023 | 5.310 | 5.310 | 3.840 | 5.190 | 30,493 | -0.19(-3.53%) |
Nov 14, 2023 | 4.520 | 6.190 | 4.520 | 5.380 | 45,137 | +5.02(+1394.47%) |
Nov 13, 2023 | 0.3572 | 0.3675 | 0.3400 | 0.3600 | 278,461 | +0.02(+5.88%) |
Nov 10, 2023 | 0.3200 | 0.3999 | 0.3100 | 0.3400 | 197,589 | +0.01(+2.10%) |
Nov 09, 2023 | 0.3500 | 0.3600 | 0.3130 | 0.3330 | 130,208 | -0.02(-4.86%) |
Nov 08, 2023 | 0.3272 | 0.3547 | 0.3202 | 0.3500 | 102,494 | +0.03(+8.33%) |
Nov 07, 2023 | 0.3200 | 0.3399 | 0.3120 | 0.3231 | 36,066 | +0.00(+0.59%) |
Nov 06, 2023 | 0.3244 | 0.3390 | 0.2865 | 0.3212 | 62,787 | +0.00(+0.37%) |
Nov 03, 2023 | 0.3200 | 0.3320 | 0.2976 | 0.3200 | 90,618 | +0.00(+0.00%) |
Nov 02, 2023 | 0.3320 | 0.3397 | 0.3200 | 0.3200 | 86,699 | -0.01(-3.61%) |