Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.250 | 3.355 | 3.105 | 3.130 | 785,510 | -0.10(-3.10%) |
Jan 30, 2024 | 3.380 | 3.380 | 3.210 | 3.230 | 418,001 | -0.15(-4.44%) |
Jan 29, 2024 | 3.100 | 3.430 | 3.100 | 3.380 | 930,879 | +0.34(+11.18%) |
Jan 26, 2024 | 3.050 | 3.180 | 3.020 | 3.040 | 233,872 | +0.00(+0.00%) |
Jan 25, 2024 | 3.040 | 3.095 | 2.960 | 3.040 | 524,093 | +0.04(+1.33%) |
Jan 24, 2024 | 3.100 | 3.140 | 2.990 | 3.000 | 478,646 | -0.07(-2.28%) |
Jan 23, 2024 | 3.150 | 3.170 | 2.990 | 3.070 | 422,097 | -0.02(-0.65%) |
Jan 22, 2024 | 3.090 | 3.170 | 3.005 | 3.090 | 617,841 | +0.01(+0.32%) |
Jan 19, 2024 | 3.010 | 3.135 | 3.010 | 3.080 | 375,483 | +0.04(+1.32%) |
Jan 18, 2024 | 3.200 | 3.200 | 3.010 | 3.040 | 555,237 | -0.16(-5.00%) |
Jan 17, 2024 | 3.190 | 3.245 | 3.130 | 3.200 | 527,654 | -0.07(-2.14%) |
Jan 16, 2024 | 3.150 | 3.310 | 3.150 | 3.270 | 563,971 | +0.06(+1.87%) |
Jan 12, 2024 | 3.250 | 3.370 | 3.195 | 3.210 | 385,031 | +0.01(+0.31%) |
Jan 11, 2024 | 3.280 | 3.295 | 3.130 | 3.200 | 506,370 | -0.14(-4.19%) |
Jan 10, 2024 | 3.360 | 3.490 | 3.240 | 3.340 | 453,459 | -0.03(-0.89%) |
Jan 09, 2024 | 3.310 | 3.390 | 3.270 | 3.370 | 480,463 | +0.02(+0.60%) |
Jan 08, 2024 | 3.210 | 3.360 | 3.090 | 3.350 | 902,121 | +0.12(+3.72%) |
Jan 05, 2024 | 3.280 | 3.320 | 3.180 | 3.230 | 655,537 | -0.11(-3.29%) |
Jan 04, 2024 | 3.380 | 3.420 | 3.260 | 3.340 | 550,761 | -0.01(-0.30%) |
Jan 03, 2024 | 3.500 | 3.540 | 3.295 | 3.350 | 755,442 | -0.19(-5.37%) |
Jan 02, 2024 | 3.460 | 3.690 | 3.400 | 3.540 | 955,980 | +0.03(+0.85%) |
Dec 29, 2023 | 3.570 | 3.640 | 3.460 | 3.510 | 900,067 | -0.10(-2.77%) |
Dec 28, 2023 | 3.630 | 3.770 | 3.510 | 3.610 | 922,293 | -0.02(-0.55%) |
Dec 27, 2023 | 3.440 | 3.710 | 3.420 | 3.630 | 1,233,200 | +0.19(+5.52%) |
Dec 26, 2023 | 3.550 | 3.550 | 3.340 | 3.440 | 654,429 | -0.04(-1.15%) |
Dec 22, 2023 | 3.470 | 3.638 | 3.400 | 3.480 | 1,166,126 | +0.13(+3.88%) |
Dec 21, 2023 | 3.370 | 3.530 | 3.270 | 3.350 | 1,131,979 | -0.01(-0.30%) |
Dec 20, 2023 | 3.340 | 3.710 | 3.250 | 3.360 | 2,152,937 | -0.15(-4.27%) |
Dec 19, 2023 | 3.440 | 3.580 | 3.055 | 3.510 | 10,762,679 | +0.55(+18.58%) |
Dec 18, 2023 | 3.060 | 3.160 | 2.950 | 2.960 | 1,114,380 | -0.06(-1.99%) |
Dec 15, 2023 | 2.990 | 3.095 | 2.925 | 3.020 | 4,862,147 | +0.04(+1.34%) |
Dec 14, 2023 | 3.130 | 3.260 | 2.930 | 2.980 | 1,655,210 | -0.10(-3.25%) |
Dec 13, 2023 | 2.860 | 3.080 | 2.730 | 3.080 | 1,251,145 | +0.21(+7.32%) |
Dec 12, 2023 | 2.920 | 2.950 | 2.750 | 2.870 | 1,151,589 | +0.02(+0.70%) |
Dec 11, 2023 | 3.180 | 3.181 | 2.835 | 2.850 | 1,130,806 | -0.31(-9.81%) |
Dec 08, 2023 | 3.220 | 3.340 | 3.150 | 3.160 | 792,883 | -0.08(-2.47%) |
Dec 07, 2023 | 3.180 | 3.270 | 3.130 | 3.240 | 616,075 | +0.09(+2.86%) |
Dec 06, 2023 | 3.210 | 3.250 | 3.045 | 3.150 | 828,588 | +0.03(+0.96%) |
Dec 05, 2023 | 3.280 | 3.360 | 3.090 | 3.120 | 1,301,786 | -0.15(-4.59%) |
Dec 04, 2023 | 2.840 | 3.365 | 2.840 | 3.270 | 2,119,951 | +0.41(+14.34%) |
Dec 01, 2023 | 2.820 | 2.900 | 2.690 | 2.860 | 909,243 | +0.09(+3.25%) |
Nov 30, 2023 | 2.770 | 2.900 | 2.770 | 2.770 | 1,890,684 | +0.00(+0.00%) |
Nov 29, 2023 | 2.690 | 2.960 | 2.690 | 2.770 | 1,124,236 | +0.07(+2.59%) |
Nov 28, 2023 | 2.520 | 2.730 | 2.470 | 2.700 | 1,442,437 | +0.08(+3.05%) |
Nov 27, 2023 | 2.500 | 2.630 | 2.430 | 2.620 | 1,282,352 | +0.09(+3.56%) |
Nov 24, 2023 | 2.590 | 2.650 | 2.510 | 2.530 | 428,967 | +0.00(+0.00%) |
Nov 22, 2023 | 2.450 | 2.620 | 2.450 | 2.530 | 952,948 | +0.09(+3.69%) |
Nov 21, 2023 | 2.690 | 2.700 | 2.440 | 2.440 | 1,018,396 | -0.22(-8.27%) |
Nov 20, 2023 | 2.800 | 2.870 | 2.630 | 2.660 | 1,416,060 | -0.19(-6.67%) |
Nov 17, 2023 | 2.500 | 2.930 | 2.483 | 2.850 | 2,154,582 | +0.36(+14.46%) |
Nov 16, 2023 | 2.570 | 2.580 | 2.430 | 2.490 | 1,027,301 | -0.03(-1.19%) |
Nov 15, 2023 | 2.550 | 2.695 | 2.510 | 2.520 | 1,093,700 | -0.06(-2.33%) |
Nov 14, 2023 | 2.460 | 2.590 | 2.460 | 2.580 | 1,279,446 | +0.12(+4.88%) |
Nov 13, 2023 | 2.310 | 2.460 | 2.230 | 2.460 | 830,716 | +0.17(+7.66%) |
Nov 10, 2023 | 2.370 | 2.370 | 2.200 | 2.285 | 881,146 | -0.07(-2.97%) |
Nov 09, 2023 | 2.580 | 2.600 | 2.320 | 2.355 | 1,572,366 | -0.25(-9.77%) |
Nov 08, 2023 | 2.670 | 2.900 | 2.520 | 2.610 | 2,792,940 | -0.16(-5.78%) |
Nov 07, 2023 | 2.280 | 2.770 | 2.260 | 2.770 | 3,846,865 | +0.52(+23.11%) |
Nov 06, 2023 | 2.218 | 2.440 | 2.200 | 2.250 | 2,268,036 | +0.04(+1.81%) |
Nov 03, 2023 | 2.110 | 2.270 | 2.070 | 2.210 | 2,279,514 | +0.12(+5.74%) |
Nov 02, 2023 | 2.500 | 2.670 | 2.060 | 2.090 | 10,751,522 | -0.45(-17.72%) |