Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.110 | 3.210 | 2.975 | 2.990 | 4,185,062 | -0.15(-4.78%) |
Jan 30, 2024 | 3.200 | 3.210 | 3.100 | 3.140 | 3,328,652 | -0.10(-3.09%) |
Jan 29, 2024 | 3.160 | 3.260 | 3.065 | 3.240 | 4,309,299 | +0.08(+2.53%) |
Jan 26, 2024 | 3.300 | 3.320 | 3.160 | 3.160 | 3,305,709 | -0.09(-2.77%) |
Jan 25, 2024 | 3.300 | 3.300 | 3.181 | 3.250 | 3,693,840 | +0.01(+0.31%) |
Jan 24, 2024 | 3.450 | 3.480 | 3.210 | 3.240 | 5,477,359 | -0.15(-4.42%) |
Jan 23, 2024 | 3.350 | 3.450 | 3.295 | 3.390 | 5,102,948 | +0.11(+3.35%) |
Jan 22, 2024 | 3.150 | 3.345 | 3.125 | 3.280 | 6,367,431 | +0.18(+5.81%) |
Jan 19, 2024 | 3.110 | 3.140 | 2.920 | 3.100 | 5,052,521 | +0.05(+1.64%) |
Jan 18, 2024 | 3.150 | 3.190 | 2.940 | 3.050 | 6,007,043 | -0.05(-1.61%) |
Jan 17, 2024 | 3.110 | 3.150 | 3.040 | 3.100 | 3,996,140 | -0.07(-2.21%) |
Jan 16, 2024 | 3.220 | 3.275 | 3.140 | 3.170 | 3,521,111 | -0.09(-2.76%) |
Jan 12, 2024 | 3.300 | 3.410 | 3.250 | 3.260 | 3,016,061 | -0.01(-0.31%) |
Jan 11, 2024 | 3.360 | 3.430 | 3.210 | 3.270 | 6,039,379 | -0.13(-3.82%) |
Jan 10, 2024 | 3.470 | 3.495 | 3.295 | 3.400 | 4,715,009 | -0.09(-2.58%) |
Jan 09, 2024 | 3.390 | 3.640 | 3.355 | 3.490 | 4,812,104 | +0.01(+0.29%) |
Jan 08, 2024 | 3.300 | 3.590 | 3.265 | 3.480 | 7,611,779 | +0.19(+5.78%) |
Jan 05, 2024 | 3.160 | 3.340 | 3.020 | 3.290 | 6,988,428 | +0.15(+4.78%) |
Jan 04, 2024 | 3.390 | 3.390 | 3.120 | 3.140 | 7,710,302 | -0.15(-4.41%) |
Jan 03, 2024 | 3.470 | 3.550 | 3.220 | 3.285 | 9,348,112 | -0.44(-11.93%) |
Jan 02, 2024 | 4.220 | 4.250 | 3.590 | 3.730 | 10,412,607 | -0.64(-14.65%) |
Dec 29, 2023 | 4.660 | 4.740 | 4.322 | 4.370 | 6,855,350 | -0.28(-6.02%) |
Dec 28, 2023 | 4.700 | 4.810 | 4.590 | 4.650 | 4,124,137 | -0.04(-0.85%) |
Dec 27, 2023 | 4.600 | 4.725 | 4.500 | 4.690 | 4,527,483 | +0.14(+3.08%) |
Dec 26, 2023 | 4.420 | 4.570 | 4.385 | 4.550 | 4,091,122 | +0.18(+4.12%) |
Dec 22, 2023 | 4.300 | 4.430 | 4.170 | 4.370 | 5,636,353 | +0.10(+2.34%) |
Dec 21, 2023 | 4.210 | 4.470 | 3.980 | 4.270 | 8,820,015 | +0.15(+3.64%) |
Dec 20, 2023 | 4.300 | 4.525 | 4.110 | 4.120 | 10,146,466 | -0.21(-4.85%) |
Dec 19, 2023 | 3.900 | 4.370 | 3.881 | 4.330 | 12,311,957 | +0.35(+8.79%) |
Dec 18, 2023 | 3.920 | 4.080 | 3.820 | 3.980 | 9,109,238 | +0.16(+4.19%) |
Dec 15, 2023 | 3.630 | 3.930 | 3.570 | 3.820 | 25,137,448 | +0.22(+6.11%) |
Dec 14, 2023 | 3.220 | 3.650 | 3.220 | 3.600 | 15,648,777 | +0.46(+14.65%) |
Dec 13, 2023 | 2.900 | 3.160 | 2.830 | 3.140 | 9,386,863 | +0.24(+8.28%) |
Dec 12, 2023 | 2.840 | 2.930 | 2.770 | 2.900 | 6,959,781 | +0.06(+2.11%) |
Dec 11, 2023 | 2.680 | 2.890 | 2.680 | 2.840 | 10,017,892 | +0.13(+4.80%) |
Dec 08, 2023 | 2.600 | 2.780 | 2.600 | 2.710 | 5,426,397 | +0.08(+3.04%) |
Dec 07, 2023 | 2.490 | 2.670 | 2.450 | 2.630 | 7,464,754 | +0.16(+6.48%) |
Dec 06, 2023 | 2.450 | 2.580 | 2.420 | 2.470 | 6,407,160 | +0.08(+3.35%) |
Dec 05, 2023 | 2.450 | 2.450 | 2.340 | 2.390 | 5,423,604 | -0.04(-1.65%) |
Dec 04, 2023 | 2.380 | 2.520 | 2.341 | 2.430 | 5,963,329 | +0.01(+0.41%) |
Dec 01, 2023 | 2.170 | 2.450 | 2.140 | 2.420 | 7,375,066 | +0.23(+10.50%) |
Nov 30, 2023 | 2.300 | 2.310 | 2.130 | 2.190 | 7,186,716 | -0.12(-5.19%) |
Nov 29, 2023 | 2.180 | 2.395 | 2.180 | 2.310 | 6,206,781 | +0.15(+6.70%) |
Nov 28, 2023 | 2.130 | 2.185 | 2.060 | 2.165 | 3,906,212 | +0.00(+0.23%) |
Nov 27, 2023 | 2.120 | 2.195 | 2.100 | 2.160 | 4,225,615 | -0.02(-0.92%) |
Nov 24, 2023 | 2.130 | 2.220 | 2.130 | 2.180 | 2,321,082 | +0.02(+0.93%) |
Nov 22, 2023 | 2.190 | 2.250 | 2.150 | 2.160 | 8,678,868 | -0.05(-2.26%) |
Nov 21, 2023 | 2.230 | 2.230 | 2.130 | 2.210 | 6,273,610 | -0.01(-0.45%) |
Nov 20, 2023 | 2.180 | 2.360 | 2.180 | 2.220 | 8,276,572 | +0.02(+0.91%) |
Nov 17, 2023 | 2.160 | 2.220 | 2.110 | 2.200 | 7,288,501 | +0.08(+3.77%) |
Nov 16, 2023 | 2.110 | 2.140 | 2.040 | 2.120 | 5,408,891 | +0.03(+1.44%) |
Nov 15, 2023 | 2.180 | 2.230 | 2.090 | 2.090 | 6,967,446 | -0.06(-2.79%) |
Nov 14, 2023 | 1.900 | 2.205 | 1.900 | 2.150 | 9,348,908 | +0.31(+16.85%) |
Nov 13, 2023 | 1.830 | 1.850 | 1.730 | 1.840 | 7,638,977 | +0.03(+1.38%) |
Nov 10, 2023 | 1.800 | 1.865 | 1.760 | 1.815 | 3,216,923 | +0.02(+1.40%) |
Nov 09, 2023 | 1.970 | 1.980 | 1.760 | 1.790 | 4,845,059 | -0.18(-9.14%) |
Nov 08, 2023 | 1.950 | 2.000 | 1.885 | 1.970 | 5,076,366 | +0.03(+1.55%) |
Nov 07, 2023 | 1.930 | 2.000 | 1.900 | 1.940 | 4,328,434 | -0.02(-1.02%) |
Nov 06, 2023 | 2.140 | 2.140 | 1.870 | 1.960 | 8,393,371 | -0.05(-2.49%) |
Nov 03, 2023 | 1.930 | 2.110 | 1.920 | 2.010 | 7,771,559 | +0.09(+4.69%) |
Nov 02, 2023 | 1.870 | 2.045 | 1.850 | 1.920 | 8,257,266 | +0.11(+6.08%) |