Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.999 | 3.057 | 2.903 | 2.912 | 2,634,053 | -0.12(-3.83%) |
Jan 30, 2024 | 3.067 | 3.096 | 2.999 | 3.028 | 2,058,218 | -0.07(-2.19%) |
Jan 29, 2024 | 3.144 | 3.241 | 3.038 | 3.096 | 2,868,147 | +0.02(+0.63%) |
Jan 26, 2024 | 2.912 | 3.217 | 2.903 | 3.077 | 3,900,247 | +0.23(+8.16%) |
Jan 25, 2024 | 2.825 | 2.883 | 2.719 | 2.844 | 1,726,595 | +0.06(+2.08%) |
Jan 24, 2024 | 2.854 | 2.912 | 2.767 | 2.786 | 1,762,730 | -0.02(-0.69%) |
Jan 23, 2024 | 2.815 | 2.835 | 2.728 | 2.806 | 892,732 | +0.03(+1.05%) |
Jan 22, 2024 | 2.709 | 2.815 | 2.709 | 2.777 | 1,938,250 | +0.06(+2.14%) |
Jan 19, 2024 | 2.525 | 2.719 | 2.506 | 2.719 | 3,374,802 | +0.22(+8.91%) |
Jan 18, 2024 | 2.535 | 2.564 | 2.476 | 2.496 | 1,429,767 | -0.02(-0.77%) |
Jan 17, 2024 | 2.603 | 2.617 | 2.506 | 2.516 | 1,715,008 | -0.09(-3.35%) |
Jan 16, 2024 | 2.670 | 2.680 | 2.588 | 2.603 | 1,980,382 | -0.09(-3.24%) |
Jan 12, 2024 | 2.728 | 2.767 | 2.661 | 2.690 | 1,657,821 | -0.01(-0.36%) |
Jan 11, 2024 | 2.767 | 2.806 | 2.670 | 2.699 | 1,747,002 | -0.07(-2.45%) |
Jan 10, 2024 | 2.864 | 2.888 | 2.738 | 2.767 | 1,233,766 | -0.07(-2.39%) |
Jan 09, 2024 | 2.941 | 2.951 | 2.820 | 2.835 | 2,419,650 | -0.14(-4.56%) |
Jan 08, 2024 | 3.009 | 3.043 | 2.961 | 2.970 | 2,027,964 | -0.04(-1.29%) |
Jan 05, 2024 | 3.028 | 3.062 | 2.990 | 3.009 | 3,120,114 | -0.06(-1.89%) |
Jan 04, 2024 | 3.144 | 3.164 | 3.028 | 3.067 | 1,119,842 | -0.08(-2.46%) |
Jan 03, 2024 | 3.231 | 3.231 | 3.118 | 3.144 | 1,642,215 | -0.11(-3.27%) |
Jan 02, 2024 | 3.222 | 3.319 | 3.212 | 3.251 | 1,620,433 | +0.02(+0.60%) |
Dec 29, 2023 | 3.299 | 3.328 | 3.231 | 3.231 | 1,742,468 | -0.04(-1.18%) |
Dec 28, 2023 | 3.260 | 3.348 | 3.241 | 3.270 | 1,546,126 | +0.02(+0.60%) |
Dec 27, 2023 | 3.260 | 3.319 | 3.241 | 3.251 | 1,173,430 | -0.01(-0.30%) |
Dec 26, 2023 | 3.348 | 3.406 | 3.217 | 3.260 | 2,170,368 | -0.06(-1.75%) |
Dec 22, 2023 | 3.309 | 3.386 | 3.285 | 3.319 | 1,366,663 | +0.00(+0.00%) |
Dec 21, 2023 | 3.222 | 3.328 | 3.202 | 3.319 | 2,243,464 | +0.14(+4.26%) |
Dec 20, 2023 | 3.183 | 3.270 | 3.173 | 3.183 | 2,187,897 | -0.02(-0.60%) |
Dec 19, 2023 | 3.212 | 3.265 | 3.183 | 3.202 | 1,530,383 | +0.06(+1.85%) |
Dec 18, 2023 | 3.193 | 3.231 | 3.135 | 3.144 | 1,609,896 | -0.07(-2.11%) |
Dec 15, 2023 | 3.222 | 3.270 | 3.120 | 3.212 | 3,929,520 | -0.02(-0.60%) |
Dec 14, 2023 | 3.144 | 3.280 | 3.118 | 3.231 | 3,281,264 | +0.12(+3.73%) |
Dec 13, 2023 | 2.999 | 3.144 | 2.922 | 3.115 | 3,544,615 | +0.20(+6.98%) |
Dec 12, 2023 | 3.096 | 3.096 | 2.888 | 2.912 | 2,819,638 | -0.15(-4.75%) |
Dec 11, 2023 | 3.135 | 3.135 | 3.023 | 3.057 | 2,344,869 | -0.06(-1.86%) |
Dec 08, 2023 | 3.067 | 3.135 | 3.021 | 3.115 | 1,393,847 | +0.02(+0.62%) |
Dec 07, 2023 | 3.106 | 3.154 | 3.033 | 3.096 | 2,789,257 | -0.05(-1.54%) |
Dec 06, 2023 | 3.202 | 3.271 | 3.125 | 3.144 | 4,372,410 | -0.04(-1.22%) |
Dec 05, 2023 | 3.280 | 3.290 | 3.130 | 3.183 | 4,272,866 | -0.11(-3.24%) |
Dec 04, 2023 | 3.183 | 3.367 | 3.096 | 3.290 | 5,531,747 | +0.12(+3.66%) |
Dec 01, 2023 | 3.125 | 3.241 | 3.009 | 3.173 | 5,697,127 | +0.06(+1.86%) |
Nov 30, 2023 | 2.786 | 3.125 | 2.685 | 3.115 | 36,328,576 | +0.33(+11.81%) |
Nov 29, 2023 | 2.603 | 2.864 | 2.583 | 2.786 | 5,162,208 | +0.21(+8.27%) |
Nov 28, 2023 | 2.477 | 2.617 | 2.438 | 2.574 | 3,705,724 | +0.10(+3.91%) |
Nov 27, 2023 | 2.448 | 2.530 | 2.438 | 2.477 | 3,370,454 | +0.03(+1.19%) |
Nov 24, 2023 | 2.370 | 2.467 | 2.298 | 2.448 | 9,841,203 | -0.02(-0.78%) |
Nov 22, 2023 | 2.603 | 2.632 | 2.438 | 2.467 | 6,142,818 | -0.13(-4.85%) |
Nov 21, 2023 | 2.651 | 2.864 | 2.593 | 2.593 | 15,103,289 | -0.11(-3.94%) |
Nov 20, 2023 | 2.293 | 2.738 | 2.254 | 2.699 | 11,885,965 | +0.45(+19.74%) |
Nov 17, 2023 | 2.370 | 2.370 | 2.245 | 2.254 | 2,338,498 | -0.07(-2.92%) |
Nov 16, 2023 | 2.390 | 2.390 | 2.293 | 2.322 | 4,122,406 | -0.05(-2.04%) |
Nov 15, 2023 | 2.419 | 2.467 | 2.332 | 2.370 | 2,876,769 | -0.04(-1.61%) |
Nov 14, 2023 | 2.370 | 2.462 | 2.361 | 2.409 | 1,563,228 | +0.12(+5.06%) |
Nov 13, 2023 | 2.303 | 2.322 | 2.254 | 2.293 | 1,262,493 | -0.02(-0.84%) |
Nov 10, 2023 | 2.361 | 2.361 | 2.265 | 2.312 | 1,145,352 | -0.02(-0.83%) |
Nov 09, 2023 | 2.390 | 2.390 | 2.303 | 2.332 | 1,363,511 | -0.06(-2.43%) |
Nov 08, 2023 | 2.467 | 2.467 | 2.380 | 2.390 | 1,074,782 | -0.05(-1.98%) |
Nov 07, 2023 | 2.477 | 2.486 | 2.399 | 2.438 | 1,444,624 | -0.05(-1.95%) |
Nov 06, 2023 | 2.516 | 2.603 | 2.462 | 2.486 | 2,045,082 | +0.01(+0.39%) |
Nov 03, 2023 | 2.545 | 2.670 | 2.467 | 2.477 | 4,493,153 | -0.04(-1.54%) |
Nov 02, 2023 | 2.351 | 2.554 | 2.341 | 2.516 | 4,106,023 | +0.24(+10.64%) |