Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.950 | 2.955 | 2.770 | 2.800 | 1,154,599 | -0.12(-4.11%) |
Jan 30, 2024 | 3.050 | 3.050 | 2.910 | 2.920 | 1,213,394 | -0.17(-5.50%) |
Jan 29, 2024 | 3.030 | 3.100 | 2.955 | 3.090 | 601,477 | +0.07(+2.32%) |
Jan 26, 2024 | 3.080 | 3.215 | 2.990 | 3.020 | 554,005 | -0.08(-2.58%) |
Jan 25, 2024 | 3.080 | 3.190 | 3.045 | 3.100 | 910,265 | +0.06(+1.97%) |
Jan 24, 2024 | 3.200 | 3.290 | 3.030 | 3.040 | 1,090,652 | -0.10(-3.18%) |
Jan 23, 2024 | 3.030 | 3.145 | 2.960 | 3.140 | 1,376,357 | +0.12(+3.97%) |
Jan 22, 2024 | 2.940 | 3.120 | 2.915 | 3.020 | 1,564,559 | +0.15(+5.23%) |
Jan 19, 2024 | 2.920 | 2.920 | 2.760 | 2.870 | 1,549,260 | -0.07(-2.38%) |
Jan 18, 2024 | 3.110 | 3.120 | 2.885 | 2.940 | 1,075,886 | -0.08(-2.65%) |
Jan 17, 2024 | 3.120 | 3.120 | 2.960 | 3.020 | 1,661,901 | -0.17(-5.33%) |
Jan 16, 2024 | 3.380 | 3.390 | 3.120 | 3.190 | 1,844,905 | -0.25(-7.27%) |
Jan 12, 2024 | 3.730 | 3.845 | 3.420 | 3.440 | 1,873,345 | -0.21(-5.75%) |
Jan 11, 2024 | 3.650 | 3.845 | 3.535 | 3.650 | 2,279,489 | +0.08(+2.24%) |
Jan 10, 2024 | 3.460 | 3.780 | 3.320 | 3.570 | 3,370,634 | +0.08(+2.29%) |
Jan 09, 2024 | 3.810 | 3.980 | 3.445 | 3.490 | 3,255,992 | -0.13(-3.59%) |
Jan 08, 2024 | 3.650 | 3.770 | 3.590 | 3.620 | 1,026,290 | -0.05(-1.36%) |
Jan 05, 2024 | 3.560 | 3.720 | 3.525 | 3.670 | 972,628 | +0.09(+2.51%) |
Jan 04, 2024 | 3.600 | 3.630 | 3.500 | 3.580 | 1,638,875 | -0.03(-0.83%) |
Jan 03, 2024 | 3.650 | 3.650 | 3.480 | 3.610 | 1,702,940 | -0.05(-1.37%) |
Jan 02, 2024 | 3.790 | 3.790 | 3.640 | 3.660 | 1,761,516 | -0.13(-3.43%) |
Dec 29, 2023 | 3.760 | 3.820 | 3.660 | 3.790 | 1,377,867 | +0.02(+0.53%) |
Dec 28, 2023 | 3.600 | 3.785 | 3.570 | 3.770 | 1,248,987 | +0.17(+4.72%) |
Dec 27, 2023 | 3.510 | 3.620 | 3.505 | 3.600 | 1,349,242 | +0.06(+1.69%) |
Dec 26, 2023 | 3.490 | 3.580 | 3.480 | 3.540 | 1,251,028 | +0.03(+0.85%) |
Dec 22, 2023 | 3.470 | 3.540 | 3.420 | 3.510 | 889,347 | +0.07(+2.03%) |
Dec 21, 2023 | 3.330 | 3.450 | 3.315 | 3.440 | 1,019,370 | +0.19(+5.85%) |
Dec 20, 2023 | 3.420 | 3.520 | 3.232 | 3.250 | 1,320,275 | -0.18(-5.25%) |
Dec 19, 2023 | 3.340 | 3.530 | 3.340 | 3.430 | 1,324,719 | +0.14(+4.26%) |
Dec 18, 2023 | 3.340 | 3.360 | 3.250 | 3.290 | 1,116,278 | -0.02(-0.60%) |
Dec 15, 2023 | 3.450 | 3.470 | 3.275 | 3.310 | 2,267,028 | -0.10(-2.93%) |
Dec 14, 2023 | 3.380 | 3.575 | 3.330 | 3.410 | 2,176,752 | +0.09(+2.71%) |
Dec 13, 2023 | 3.240 | 3.325 | 3.050 | 3.320 | 2,734,957 | +0.09(+2.79%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.220 | 3.230 | 673,775 | -0.07(-2.12%) |
Dec 11, 2023 | 3.450 | 3.450 | 3.280 | 3.300 | 875,910 | -0.15(-4.35%) |
Dec 08, 2023 | 3.270 | 3.490 | 3.230 | 3.450 | 1,364,542 | +0.15(+4.55%) |
Dec 07, 2023 | 3.220 | 3.300 | 3.185 | 3.300 | 1,293,914 | +0.14(+4.43%) |
Dec 06, 2023 | 3.160 | 3.300 | 3.140 | 3.160 | 1,621,389 | +0.08(+2.60%) |
Dec 05, 2023 | 3.110 | 3.155 | 3.020 | 3.080 | 1,267,147 | -0.03(-0.96%) |
Dec 04, 2023 | 3.130 | 3.205 | 2.980 | 3.110 | 962,302 | -0.05(-1.58%) |
Dec 01, 2023 | 2.840 | 3.180 | 2.800 | 3.160 | 1,794,813 | +0.32(+11.27%) |
Nov 30, 2023 | 3.020 | 3.090 | 2.800 | 2.840 | 3,090,569 | -0.20(-6.58%) |
Nov 29, 2023 | 3.030 | 3.240 | 2.995 | 3.040 | 944,699 | +0.04(+1.33%) |
Nov 28, 2023 | 2.880 | 3.030 | 2.810 | 3.000 | 1,122,759 | +0.15(+5.26%) |
Nov 27, 2023 | 2.890 | 2.930 | 2.810 | 2.850 | 842,170 | -0.05(-1.72%) |
Nov 24, 2023 | 2.890 | 2.950 | 2.810 | 2.900 | 510,614 | -0.01(-0.34%) |
Nov 22, 2023 | 2.910 | 2.995 | 2.880 | 2.910 | 653,066 | +0.03(+1.04%) |
Nov 21, 2023 | 3.150 | 3.150 | 2.800 | 2.880 | 1,200,406 | -0.30(-9.43%) |
Nov 20, 2023 | 3.220 | 3.345 | 3.160 | 3.180 | 1,297,251 | -0.01(-0.31%) |
Nov 17, 2023 | 3.210 | 3.245 | 3.065 | 3.190 | 2,287,581 | +0.03(+0.95%) |
Nov 16, 2023 | 3.250 | 3.300 | 3.060 | 3.160 | 1,476,647 | -0.09(-2.77%) |
Nov 15, 2023 | 3.190 | 3.399 | 3.178 | 3.250 | 2,188,273 | +0.08(+2.52%) |
Nov 14, 2023 | 2.940 | 3.220 | 2.930 | 3.170 | 2,464,456 | +0.40(+14.44%) |
Nov 13, 2023 | 2.720 | 2.890 | 2.680 | 2.770 | 1,774,057 | +0.01(+0.36%) |
Nov 10, 2023 | 2.700 | 2.770 | 2.615 | 2.760 | 1,234,625 | +0.03(+1.10%) |
Nov 09, 2023 | 2.730 | 2.975 | 2.700 | 2.730 | 2,680,605 | -0.34(-11.07%) |
Nov 08, 2023 | 3.000 | 3.085 | 2.940 | 3.070 | 1,450,105 | +0.07(+2.33%) |
Nov 07, 2023 | 2.990 | 3.110 | 2.970 | 3.000 | 1,529,467 | +0.00(+0.00%) |
Nov 06, 2023 | 3.020 | 3.020 | 2.900 | 3.000 | 1,172,375 | +0.01(+0.33%) |
Nov 03, 2023 | 2.800 | 3.050 | 2.800 | 2.990 | 1,608,427 | +0.24(+8.73%) |
Nov 02, 2023 | 2.620 | 2.780 | 2.610 | 2.750 | 2,242,778 | +0.15(+5.77%) |