Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.600 | 3.610 | 3.300 | 3.518 | 266,402 | +0.07(+1.96%) |
Jan 30, 2024 | 3.280 | 3.600 | 3.280 | 3.450 | 346,276 | +0.08(+2.37%) |
Jan 29, 2024 | 3.080 | 3.390 | 2.991 | 3.370 | 442,452 | +0.10(+3.06%) |
Jan 26, 2024 | 3.480 | 3.550 | 3.210 | 3.270 | 296,850 | -0.16(-4.66%) |
Jan 25, 2024 | 3.265 | 3.490 | 3.230 | 3.430 | 517,346 | +0.22(+6.85%) |
Jan 24, 2024 | 3.090 | 3.333 | 3.000 | 3.210 | 397,129 | +0.20(+6.64%) |
Jan 23, 2024 | 3.060 | 3.090 | 2.970 | 3.010 | 188,754 | +0.00(+0.00%) |
Jan 22, 2024 | 3.044 | 3.190 | 3.010 | 3.010 | 238,861 | +0.02(+0.67%) |
Jan 19, 2024 | 2.980 | 3.100 | 2.660 | 2.990 | 294,037 | +0.16(+5.78%) |
Jan 18, 2024 | 2.900 | 3.100 | 2.800 | 2.827 | 214,597 | -0.24(-7.93%) |
Jan 17, 2024 | 2.970 | 3.100 | 2.820 | 3.070 | 352,627 | +0.04(+1.32%) |
Jan 16, 2024 | 2.850 | 3.470 | 2.840 | 3.030 | 891,063 | +0.57(+23.17%) |
Jan 12, 2024 | 2.240 | 2.530 | 2.170 | 2.460 | 340,062 | +0.26(+11.82%) |
Jan 11, 2024 | 2.020 | 2.220 | 1.970 | 2.200 | 109,901 | +0.22(+11.11%) |
Jan 10, 2024 | 2.150 | 2.160 | 1.980 | 1.980 | 74,531 | -0.18(-8.33%) |
Jan 09, 2024 | 2.200 | 2.250 | 2.060 | 2.160 | 109,453 | -0.02(-0.92%) |
Jan 08, 2024 | 2.050 | 2.480 | 2.050 | 2.180 | 393,825 | -0.05(-2.24%) |
Jan 05, 2024 | 1.990 | 2.390 | 1.910 | 2.230 | 402,170 | +0.28(+14.36%) |
Jan 04, 2024 | 1.960 | 2.140 | 1.950 | 1.950 | 234,432 | -0.05(-2.50%) |
Jan 03, 2024 | 1.850 | 2.070 | 1.800 | 2.000 | 258,526 | +0.17(+9.29%) |
Jan 02, 2024 | 1.830 | 1.940 | 1.780 | 1.830 | 92,848 | +0.03(+1.50%) |
Dec 29, 2023 | 1.760 | 1.860 | 1.718 | 1.803 | 156,561 | +0.02(+1.29%) |
Dec 28, 2023 | 1.850 | 1.950 | 1.750 | 1.780 | 221,609 | -0.07(-3.78%) |
Dec 27, 2023 | 2.030 | 2.090 | 1.847 | 1.850 | 191,375 | -0.12(-6.09%) |
Dec 26, 2023 | 1.890 | 2.150 | 1.830 | 1.970 | 303,844 | +0.07(+3.68%) |
Dec 22, 2023 | 1.689 | 1.950 | 1.650 | 1.900 | 263,893 | +0.30(+18.75%) |
Dec 21, 2023 | 1.600 | 1.640 | 1.590 | 1.600 | 104,806 | +0.03(+1.91%) |
Dec 20, 2023 | 1.680 | 1.790 | 1.570 | 1.570 | 157,233 | -0.11(-6.55%) |
Dec 19, 2023 | 1.850 | 1.920 | 1.660 | 1.680 | 359,732 | -0.20(-10.64%) |
Dec 18, 2023 | 1.920 | 2.010 | 1.880 | 1.880 | 82,518 | -0.09(-4.57%) |
Dec 15, 2023 | 1.900 | 2.060 | 1.850 | 1.970 | 137,623 | +0.04(+2.07%) |
Dec 14, 2023 | 2.052 | 2.064 | 1.880 | 1.930 | 165,528 | -0.12(-5.85%) |
Dec 13, 2023 | 2.050 | 2.150 | 1.840 | 2.050 | 490,309 | +0.00(+0.08%) |
Dec 12, 2023 | 2.400 | 2.400 | 1.876 | 2.048 | 545,343 | -0.35(-14.65%) |
Dec 11, 2023 | 2.600 | 2.610 | 2.400 | 2.400 | 156,910 | -0.14(-5.51%) |
Dec 08, 2023 | 2.870 | 2.870 | 2.480 | 2.540 | 113,363 | -0.14(-5.22%) |
Dec 07, 2023 | 2.717 | 2.880 | 2.680 | 2.680 | 252,314 | -0.01(-0.37%) |
Dec 06, 2023 | 2.490 | 2.810 | 2.450 | 2.690 | 467,552 | +0.21(+8.47%) |
Dec 05, 2023 | 2.210 | 2.500 | 2.210 | 2.480 | 233,757 | +0.22(+9.73%) |
Dec 04, 2023 | 2.180 | 2.440 | 2.040 | 2.260 | 375,278 | +0.03(+1.35%) |
Dec 01, 2023 | 1.970 | 2.250 | 1.970 | 2.230 | 309,267 | +0.12(+5.93%) |
Nov 30, 2023 | 2.020 | 2.150 | 1.930 | 2.105 | 109,232 | +0.15(+7.40%) |
Nov 29, 2023 | 2.160 | 2.220 | 1.960 | 1.960 | 166,253 | -0.17(-7.98%) |
Nov 28, 2023 | 1.970 | 2.240 | 1.970 | 2.130 | 155,592 | -0.02(-0.93%) |
Nov 27, 2023 | 2.150 | 2.210 | 2.090 | 2.150 | 161,274 | +0.06(+2.97%) |
Nov 24, 2023 | 2.130 | 2.130 | 2.050 | 2.088 | 71,393 | -0.07(-3.33%) |
Nov 22, 2023 | 2.110 | 2.200 | 2.030 | 2.160 | 88,806 | -0.04(-2.04%) |
Nov 21, 2023 | 1.990 | 2.230 | 1.934 | 2.205 | 805,979 | +0.14(+6.83%) |
Nov 20, 2023 | 2.150 | 2.180 | 1.993 | 2.064 | 157,995 | -0.09(-4.00%) |
Nov 17, 2023 | 2.025 | 2.300 | 1.990 | 2.150 | 336,745 | +0.16(+8.04%) |
Nov 16, 2023 | 1.900 | 2.050 | 1.775 | 1.990 | 351,075 | -0.16(-7.44%) |
Nov 15, 2023 | 2.100 | 2.220 | 2.026 | 2.150 | 231,006 | +0.15(+7.50%) |
Nov 14, 2023 | 1.900 | 2.100 | 1.900 | 2.000 | 189,513 | +0.08(+4.17%) |
Nov 13, 2023 | 1.720 | 1.920 | 1.670 | 1.920 | 218,961 | +0.22(+13.01%) |
Nov 10, 2023 | 1.550 | 1.699 | 1.530 | 1.699 | 157,988 | +0.23(+15.57%) |
Nov 09, 2023 | 1.492 | 1.590 | 1.402 | 1.470 | 175,041 | -0.02(-1.34%) |
Nov 08, 2023 | 1.450 | 1.700 | 1.450 | 1.490 | 340,616 | +0.09(+6.43%) |
Nov 07, 2023 | 1.270 | 1.420 | 1.235 | 1.400 | 242,319 | +0.14(+11.11%) |
Nov 06, 2023 | 1.280 | 1.335 | 1.200 | 1.260 | 217,490 | +0.02(+1.29%) |
Nov 03, 2023 | 1.230 | 1.300 | 1.180 | 1.244 | 337,130 | +0.04(+3.67%) |
Nov 02, 2023 | 1.250 | 1.350 | 1.160 | 1.200 | 569,881 | -0.03(-2.44%) |