Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.510 | 2.547 | 2.380 | 2.390 | 3,569,457 | -0.13(-5.16%) |
Jan 30, 2024 | 2.540 | 2.600 | 2.460 | 2.520 | 3,554,788 | -0.03(-1.18%) |
Jan 29, 2024 | 2.500 | 2.580 | 2.400 | 2.550 | 3,360,537 | +0.05(+2.00%) |
Jan 26, 2024 | 2.490 | 2.710 | 2.490 | 2.500 | 5,371,414 | +0.02(+0.81%) |
Jan 25, 2024 | 2.520 | 2.579 | 2.470 | 2.480 | 3,071,954 | -0.01(-0.40%) |
Jan 24, 2024 | 2.690 | 2.690 | 2.480 | 2.490 | 3,459,371 | -0.15(-5.68%) |
Jan 23, 2024 | 2.730 | 2.860 | 2.640 | 2.640 | 4,225,210 | -0.07(-2.58%) |
Jan 22, 2024 | 2.580 | 2.740 | 2.530 | 2.710 | 3,630,835 | +0.16(+6.27%) |
Jan 19, 2024 | 2.670 | 2.680 | 2.550 | 2.550 | 3,770,200 | -0.10(-3.77%) |
Jan 18, 2024 | 2.660 | 2.740 | 2.630 | 2.650 | 4,755,459 | +0.01(+0.38%) |
Jan 17, 2024 | 2.710 | 2.740 | 2.620 | 2.640 | 4,022,339 | -0.12(-4.35%) |
Jan 16, 2024 | 2.840 | 2.900 | 2.700 | 2.760 | 4,041,702 | -0.10(-3.50%) |
Jan 12, 2024 | 2.970 | 3.010 | 2.840 | 2.860 | 6,080,377 | -0.07(-2.39%) |
Jan 11, 2024 | 2.910 | 2.940 | 2.825 | 2.930 | 3,499,046 | -0.02(-0.68%) |
Jan 10, 2024 | 2.940 | 2.950 | 2.860 | 2.950 | 3,099,679 | +0.01(+0.34%) |
Jan 09, 2024 | 2.890 | 2.950 | 2.800 | 2.940 | 6,473,658 | +0.03(+1.03%) |
Jan 08, 2024 | 2.950 | 2.990 | 2.850 | 2.910 | 6,963,251 | -0.06(-2.02%) |
Jan 05, 2024 | 2.870 | 3.080 | 2.800 | 2.970 | 5,734,376 | +0.08(+2.77%) |
Jan 04, 2024 | 2.900 | 2.928 | 2.820 | 2.890 | 9,491,028 | -0.03(-1.03%) |
Jan 03, 2024 | 3.080 | 3.090 | 2.865 | 2.920 | 6,501,365 | -0.24(-7.59%) |
Jan 02, 2024 | 3.110 | 3.275 | 3.040 | 3.160 | 4,659,141 | +0.00(+0.00%) |
Dec 29, 2023 | 3.280 | 3.280 | 3.160 | 3.160 | 2,606,751 | -0.11(-3.36%) |
Dec 28, 2023 | 3.170 | 3.280 | 3.120 | 3.270 | 5,126,713 | +0.08(+2.51%) |
Dec 27, 2023 | 3.120 | 3.255 | 3.040 | 3.190 | 4,177,179 | +0.11(+3.57%) |
Dec 26, 2023 | 3.010 | 3.195 | 2.960 | 3.080 | 4,035,705 | +0.08(+2.67%) |
Dec 22, 2023 | 3.000 | 3.100 | 2.960 | 3.000 | 3,846,878 | -0.05(-1.64%) |
Dec 21, 2023 | 2.950 | 3.060 | 2.950 | 3.050 | 4,163,201 | +0.16(+5.54%) |
Dec 20, 2023 | 3.040 | 3.090 | 2.880 | 2.890 | 5,464,466 | -0.15(-4.93%) |
Dec 19, 2023 | 2.900 | 3.070 | 2.880 | 3.040 | 8,286,384 | +0.15(+5.19%) |
Dec 18, 2023 | 3.100 | 3.100 | 2.860 | 2.890 | 6,833,006 | -0.18(-5.86%) |
Dec 15, 2023 | 3.310 | 3.400 | 3.020 | 3.070 | 17,464,972 | -0.18(-5.54%) |
Dec 14, 2023 | 3.580 | 3.770 | 3.240 | 3.250 | 7,832,968 | -0.23(-6.61%) |
Dec 13, 2023 | 3.240 | 3.510 | 3.135 | 3.480 | 4,060,308 | +0.24(+7.41%) |
Dec 12, 2023 | 3.320 | 3.380 | 3.230 | 3.240 | 3,134,854 | -0.06(-1.82%) |
Dec 11, 2023 | 3.350 | 3.440 | 3.255 | 3.300 | 3,111,882 | -0.03(-0.90%) |
Dec 08, 2023 | 3.420 | 3.480 | 3.300 | 3.330 | 3,007,692 | -0.11(-3.20%) |
Dec 07, 2023 | 3.460 | 3.500 | 3.330 | 3.440 | 4,805,477 | -0.04(-1.15%) |
Dec 06, 2023 | 3.410 | 3.610 | 3.400 | 3.480 | 4,925,039 | +0.11(+3.26%) |
Dec 05, 2023 | 3.680 | 3.730 | 3.360 | 3.370 | 4,513,416 | -0.25(-6.91%) |
Dec 04, 2023 | 3.410 | 3.675 | 3.410 | 3.620 | 7,349,374 | +0.16(+4.62%) |
Dec 01, 2023 | 2.920 | 3.460 | 2.859 | 3.460 | 11,099,316 | +0.44(+14.57%) |
Nov 30, 2023 | 2.740 | 3.090 | 2.721 | 3.020 | 21,671,018 | +0.29(+10.62%) |
Nov 29, 2023 | 3.160 | 3.310 | 2.630 | 2.730 | 34,426,972 | -1.11(-28.91%) |
Nov 28, 2023 | 3.840 | 3.885 | 3.630 | 3.840 | 5,426,749 | +0.08(+2.13%) |
Nov 27, 2023 | 3.930 | 3.960 | 3.730 | 3.760 | 7,789,580 | -0.24(-6.00%) |
Nov 24, 2023 | 3.870 | 4.040 | 3.850 | 4.000 | 1,227,025 | +0.13(+3.36%) |
Nov 22, 2023 | 3.970 | 4.070 | 3.855 | 3.870 | 2,037,153 | -0.02(-0.51%) |
Nov 21, 2023 | 3.840 | 3.970 | 3.780 | 3.890 | 3,256,674 | -0.10(-2.51%) |
Nov 20, 2023 | 3.970 | 4.080 | 3.855 | 3.990 | 3,537,453 | +0.08(+2.05%) |
Nov 17, 2023 | 3.650 | 3.930 | 3.605 | 3.910 | 7,013,146 | +0.29(+8.01%) |
Nov 16, 2023 | 3.740 | 3.740 | 3.590 | 3.620 | 3,548,558 | -0.12(-3.21%) |
Nov 15, 2023 | 3.780 | 4.070 | 3.730 | 3.740 | 5,261,233 | -0.04(-1.06%) |
Nov 14, 2023 | 3.670 | 3.890 | 3.670 | 3.780 | 3,643,635 | +0.25(+7.08%) |
Nov 13, 2023 | 3.470 | 3.580 | 3.420 | 3.530 | 2,100,890 | +0.01(+0.28%) |
Nov 10, 2023 | 3.460 | 3.570 | 3.385 | 3.520 | 3,136,762 | +0.06(+1.73%) |
Nov 09, 2023 | 3.610 | 3.610 | 3.390 | 3.460 | 3,556,584 | -0.13(-3.62%) |
Nov 08, 2023 | 3.660 | 3.700 | 3.530 | 3.590 | 3,517,229 | -0.09(-2.45%) |
Nov 07, 2023 | 3.720 | 3.830 | 3.630 | 3.680 | 4,478,974 | -0.08(-2.13%) |
Nov 06, 2023 | 3.790 | 3.880 | 3.670 | 3.760 | 2,664,766 | -0.05(-1.31%) |
Nov 03, 2023 | 3.750 | 3.910 | 3.720 | 3.810 | 3,439,602 | +0.16(+4.38%) |
Nov 02, 2023 | 3.450 | 3.650 | 3.420 | 3.650 | 5,411,183 | +0.32(+9.61%) |