Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.770 | 2.940 | 2.700 | 2.720 | 8,053,251 | -0.07(-2.51%) |
Jan 30, 2024 | 2.900 | 2.930 | 2.780 | 2.790 | 3,672,043 | -0.17(-5.74%) |
Jan 29, 2024 | 2.730 | 2.970 | 2.670 | 2.960 | 7,430,970 | +0.24(+8.82%) |
Jan 26, 2024 | 2.700 | 2.790 | 2.670 | 2.720 | 5,246,231 | +0.07(+2.64%) |
Jan 25, 2024 | 2.780 | 2.825 | 2.600 | 2.650 | 6,460,075 | -0.21(-7.34%) |
Jan 24, 2024 | 2.740 | 2.920 | 2.670 | 2.860 | 9,238,614 | +0.19(+7.12%) |
Jan 23, 2024 | 2.450 | 2.670 | 2.431 | 2.670 | 8,188,460 | +0.32(+13.62%) |
Jan 22, 2024 | 2.240 | 2.410 | 2.210 | 2.350 | 6,380,067 | +0.14(+6.33%) |
Jan 19, 2024 | 2.200 | 2.240 | 2.090 | 2.210 | 8,932,743 | +0.05(+2.31%) |
Jan 18, 2024 | 2.300 | 2.390 | 2.150 | 2.160 | 10,348,990 | -0.10(-4.42%) |
Jan 17, 2024 | 2.310 | 2.320 | 2.140 | 2.260 | 10,730,603 | -0.11(-4.44%) |
Jan 16, 2024 | 2.590 | 2.590 | 2.350 | 2.365 | 7,026,568 | -0.14(-5.59%) |
Jan 12, 2024 | 2.880 | 2.905 | 2.500 | 2.505 | 11,799,985 | -0.32(-11.33%) |
Jan 11, 2024 | 2.860 | 2.920 | 2.810 | 2.825 | 4,834,514 | -0.04(-1.40%) |
Jan 10, 2024 | 3.200 | 3.240 | 2.860 | 2.865 | 12,114,695 | -0.31(-9.91%) |
Jan 09, 2024 | 3.290 | 3.565 | 3.165 | 3.180 | 11,875,062 | -0.13(-3.93%) |
Jan 08, 2024 | 3.340 | 3.350 | 3.140 | 3.310 | 5,809,032 | +0.04(+1.22%) |
Jan 05, 2024 | 3.030 | 3.290 | 2.980 | 3.270 | 7,669,497 | +0.24(+7.92%) |
Jan 04, 2024 | 2.940 | 3.070 | 2.890 | 3.030 | 4,688,874 | +0.05(+1.68%) |
Jan 03, 2024 | 3.040 | 3.080 | 2.930 | 2.980 | 6,630,960 | -0.14(-4.49%) |
Jan 02, 2024 | 3.270 | 3.312 | 3.075 | 3.120 | 8,953,853 | -0.25(-7.42%) |
Dec 29, 2023 | 3.510 | 3.585 | 3.310 | 3.370 | 6,603,571 | -0.12(-3.44%) |
Dec 28, 2023 | 3.650 | 3.685 | 3.430 | 3.490 | 5,217,175 | -0.16(-4.38%) |
Dec 27, 2023 | 3.640 | 3.690 | 3.560 | 3.650 | 4,976,465 | +0.05(+1.39%) |
Dec 26, 2023 | 3.520 | 3.640 | 3.390 | 3.600 | 6,803,108 | +0.13(+3.75%) |
Dec 22, 2023 | 3.340 | 3.530 | 3.260 | 3.470 | 7,359,263 | +0.16(+4.83%) |
Dec 21, 2023 | 3.300 | 3.365 | 3.230 | 3.310 | 4,267,205 | +0.15(+4.75%) |
Dec 20, 2023 | 3.390 | 3.620 | 3.140 | 3.160 | 10,686,771 | -0.26(-7.60%) |
Dec 19, 2023 | 3.080 | 3.430 | 3.060 | 3.420 | 7,852,563 | +0.35(+11.40%) |
Dec 18, 2023 | 3.260 | 3.340 | 3.000 | 3.070 | 9,081,410 | -0.17(-5.25%) |
Dec 15, 2023 | 3.120 | 3.360 | 3.010 | 3.240 | 28,456,324 | +0.18(+5.88%) |
Dec 14, 2023 | 2.950 | 3.175 | 2.900 | 3.060 | 18,790,080 | +0.21(+7.37%) |
Dec 13, 2023 | 2.460 | 2.870 | 2.420 | 2.850 | 11,292,203 | +0.39(+15.85%) |
Dec 12, 2023 | 2.460 | 2.490 | 2.360 | 2.460 | 6,250,292 | -0.01(-0.40%) |
Dec 11, 2023 | 2.370 | 2.470 | 2.300 | 2.470 | 7,149,283 | +0.10(+4.22%) |
Dec 08, 2023 | 2.420 | 2.460 | 2.330 | 2.370 | 8,895,162 | -0.04(-1.66%) |
Dec 07, 2023 | 2.570 | 2.580 | 2.400 | 2.410 | 8,751,701 | -0.18(-6.95%) |
Dec 06, 2023 | 2.540 | 2.680 | 2.490 | 2.590 | 8,147,831 | +0.11(+4.44%) |
Dec 05, 2023 | 2.510 | 2.610 | 2.450 | 2.480 | 4,191,780 | -0.06(-2.36%) |
Dec 04, 2023 | 2.460 | 2.680 | 2.440 | 2.540 | 7,558,417 | +0.08(+3.25%) |
Dec 01, 2023 | 2.480 | 2.620 | 2.404 | 2.460 | 7,975,084 | -0.04(-1.60%) |
Nov 30, 2023 | 2.470 | 2.510 | 2.370 | 2.500 | 6,533,414 | +0.06(+2.67%) |
Nov 29, 2023 | 2.450 | 2.645 | 2.430 | 2.435 | 5,753,008 | +0.02(+1.04%) |
Nov 28, 2023 | 2.610 | 2.620 | 2.360 | 2.410 | 11,399,851 | -0.22(-8.37%) |
Nov 27, 2023 | 2.690 | 2.720 | 2.600 | 2.630 | 8,949,270 | -0.11(-4.01%) |
Nov 24, 2023 | 2.730 | 2.790 | 2.620 | 2.740 | 3,027,987 | +0.02(+0.74%) |
Nov 22, 2023 | 2.660 | 2.790 | 2.630 | 2.720 | 5,442,506 | +0.10(+3.82%) |
Nov 21, 2023 | 2.810 | 2.810 | 2.610 | 2.620 | 7,999,007 | -0.21(-7.42%) |
Nov 20, 2023 | 2.880 | 2.970 | 2.760 | 2.830 | 7,527,801 | -0.05(-1.74%) |
Nov 17, 2023 | 2.810 | 2.920 | 2.650 | 2.880 | 9,620,509 | +0.14(+5.11%) |
Nov 16, 2023 | 3.300 | 3.300 | 2.690 | 2.740 | 13,989,257 | -0.59(-17.72%) |
Nov 15, 2023 | 2.980 | 3.510 | 2.950 | 3.330 | 11,789,025 | +0.39(+13.27%) |
Nov 14, 2023 | 3.170 | 3.230 | 2.710 | 2.940 | 16,124,340 | -0.08(-2.65%) |
Nov 13, 2023 | 3.200 | 3.220 | 3.010 | 3.020 | 4,765,129 | -0.16(-5.03%) |
Nov 10, 2023 | 3.180 | 3.260 | 3.051 | 3.180 | 5,058,465 | +0.05(+1.60%) |
Nov 09, 2023 | 3.380 | 3.390 | 3.010 | 3.130 | 9,895,781 | -0.55(-14.95%) |
Nov 08, 2023 | 3.660 | 3.755 | 3.500 | 3.680 | 4,720,742 | +0.12(+3.37%) |
Nov 07, 2023 | 3.570 | 3.610 | 3.450 | 3.560 | 3,082,178 | -0.02(-0.56%) |
Nov 06, 2023 | 3.990 | 3.990 | 3.430 | 3.580 | 7,208,892 | -0.11(-2.98%) |
Nov 03, 2023 | 3.570 | 3.977 | 3.565 | 3.690 | 7,379,955 | +0.26(+7.58%) |
Nov 02, 2023 | 3.300 | 3.540 | 3.280 | 3.430 | 4,985,076 | +0.28(+8.89%) |