Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.430 | 3.450 | 3.220 | 3.220 | 329,897 | -0.19(-5.57%) |
Jan 30, 2024 | 3.420 | 3.610 | 3.340 | 3.410 | 589,852 | -0.02(-0.58%) |
Jan 29, 2024 | 3.310 | 3.500 | 3.120 | 3.430 | 625,030 | +0.12(+3.63%) |
Jan 26, 2024 | 3.270 | 3.500 | 3.160 | 3.310 | 683,711 | +0.02(+0.61%) |
Jan 25, 2024 | 2.860 | 3.290 | 2.860 | 3.290 | 1,057,691 | +0.48(+17.08%) |
Jan 24, 2024 | 2.820 | 2.860 | 2.780 | 2.810 | 532,977 | +0.05(+1.81%) |
Jan 23, 2024 | 2.590 | 2.760 | 2.590 | 2.760 | 411,052 | +0.15(+5.75%) |
Jan 22, 2024 | 2.520 | 2.625 | 2.520 | 2.610 | 378,434 | +0.04(+1.56%) |
Jan 19, 2024 | 2.510 | 2.590 | 2.490 | 2.570 | 251,756 | +0.03(+1.18%) |
Jan 18, 2024 | 2.500 | 2.560 | 2.450 | 2.540 | 301,014 | +0.03(+1.20%) |
Jan 17, 2024 | 2.490 | 2.550 | 2.490 | 2.510 | 251,579 | -0.01(-0.40%) |
Jan 16, 2024 | 2.610 | 2.660 | 2.510 | 2.520 | 419,460 | -0.11(-4.18%) |
Jan 12, 2024 | 2.700 | 2.775 | 2.620 | 2.630 | 442,685 | -0.05(-1.87%) |
Jan 11, 2024 | 2.700 | 2.705 | 2.590 | 2.680 | 411,671 | -0.05(-1.83%) |
Jan 10, 2024 | 2.890 | 2.890 | 2.705 | 2.730 | 385,933 | -0.04(-1.44%) |
Jan 09, 2024 | 2.890 | 2.890 | 2.745 | 2.770 | 320,586 | -0.13(-4.48%) |
Jan 08, 2024 | 2.770 | 2.910 | 2.720 | 2.900 | 689,054 | +0.09(+3.20%) |
Jan 05, 2024 | 2.800 | 2.850 | 2.730 | 2.810 | 343,563 | +0.01(+0.36%) |
Jan 04, 2024 | 2.800 | 2.880 | 2.710 | 2.800 | 674,861 | +0.02(+0.72%) |
Jan 03, 2024 | 2.840 | 2.883 | 2.750 | 2.780 | 728,556 | -0.15(-5.12%) |
Jan 02, 2024 | 2.910 | 3.000 | 2.900 | 2.930 | 473,555 | -0.02(-0.68%) |
Dec 29, 2023 | 3.000 | 3.050 | 2.900 | 2.950 | 565,337 | -0.05(-1.67%) |
Dec 28, 2023 | 2.950 | 3.025 | 2.925 | 3.000 | 742,502 | +0.06(+2.04%) |
Dec 27, 2023 | 3.000 | 3.060 | 2.900 | 2.940 | 872,341 | -0.09(-2.97%) |
Dec 26, 2023 | 3.020 | 3.110 | 2.960 | 3.030 | 691,690 | +0.00(+0.00%) |
Dec 22, 2023 | 2.970 | 3.110 | 2.970 | 3.030 | 718,003 | +0.06(+2.02%) |
Dec 21, 2023 | 3.000 | 3.094 | 2.970 | 2.970 | 517,327 | +0.00(+0.00%) |
Dec 20, 2023 | 3.150 | 3.175 | 2.950 | 2.970 | 902,380 | -0.18(-5.71%) |
Dec 19, 2023 | 3.150 | 3.259 | 3.120 | 3.150 | 475,559 | -0.04(-1.25%) |
Dec 18, 2023 | 3.220 | 3.270 | 3.100 | 3.190 | 404,754 | -0.05(-1.54%) |
Dec 15, 2023 | 3.270 | 3.290 | 3.110 | 3.240 | 636,654 | +0.00(+0.00%) |
Dec 14, 2023 | 3.230 | 3.340 | 3.171 | 3.240 | 834,881 | +0.04(+1.25%) |
Dec 13, 2023 | 3.160 | 3.250 | 3.100 | 3.200 | 646,918 | +0.03(+0.95%) |
Dec 12, 2023 | 3.130 | 3.380 | 3.110 | 3.170 | 976,906 | +0.05(+1.77%) |
Dec 11, 2023 | 3.270 | 3.360 | 3.070 | 3.115 | 597,021 | -0.05(-1.74%) |
Dec 08, 2023 | 3.520 | 3.520 | 3.150 | 3.170 | 905,427 | -0.33(-9.43%) |
Dec 07, 2023 | 3.570 | 3.640 | 3.470 | 3.500 | 536,273 | -0.07(-1.96%) |
Dec 06, 2023 | 3.690 | 3.780 | 3.570 | 3.570 | 526,203 | -0.14(-3.77%) |
Dec 05, 2023 | 3.850 | 3.905 | 3.690 | 3.710 | 510,446 | -0.11(-2.88%) |
Dec 04, 2023 | 3.870 | 3.950 | 3.810 | 3.820 | 613,936 | -0.07(-1.80%) |
Dec 01, 2023 | 3.800 | 3.900 | 3.660 | 3.890 | 694,322 | +0.09(+2.37%) |
Nov 30, 2023 | 3.860 | 3.980 | 3.800 | 3.800 | 1,020,208 | -0.10(-2.56%) |
Nov 29, 2023 | 3.860 | 4.100 | 3.840 | 3.900 | 1,169,764 | -0.01(-0.26%) |
Nov 28, 2023 | 3.820 | 4.010 | 3.750 | 3.910 | 632,414 | +0.07(+1.82%) |
Nov 27, 2023 | 3.930 | 3.930 | 3.740 | 3.840 | 887,471 | -0.09(-2.29%) |
Nov 24, 2023 | 3.860 | 3.975 | 3.790 | 3.930 | 403,911 | +0.10(+2.61%) |
Nov 22, 2023 | 3.950 | 4.010 | 3.750 | 3.830 | 794,776 | -0.07(-1.79%) |
Nov 21, 2023 | 3.910 | 4.065 | 3.785 | 3.900 | 1,074,859 | +0.07(+1.83%) |
Nov 20, 2023 | 4.140 | 4.250 | 3.730 | 3.830 | 1,806,601 | -0.30(-7.26%) |
Nov 17, 2023 | 4.260 | 4.320 | 4.110 | 4.130 | 1,609,902 | -0.12(-2.82%) |
Nov 16, 2023 | 4.520 | 4.520 | 4.160 | 4.250 | 1,321,588 | -0.15(-3.41%) |
Nov 15, 2023 | 4.250 | 4.891 | 4.230 | 4.400 | 2,760,834 | +0.18(+4.27%) |
Nov 14, 2023 | 3.560 | 4.250 | 3.360 | 4.220 | 8,773,375 | -1.29(-23.41%) |
Nov 13, 2023 | 5.200 | 5.620 | 4.740 | 5.510 | 3,306,530 | +0.34(+6.58%) |
Nov 10, 2023 | 4.650 | 5.320 | 4.640 | 5.170 | 2,750,783 | +0.44(+9.30%) |
Nov 09, 2023 | 4.480 | 4.830 | 4.285 | 4.730 | 1,720,142 | +0.07(+1.50%) |
Nov 08, 2023 | 4.900 | 4.959 | 4.345 | 4.660 | 2,664,397 | -0.18(-3.72%) |
Nov 07, 2023 | 4.700 | 5.170 | 4.550 | 4.840 | 2,999,430 | +0.05(+1.04%) |
Nov 06, 2023 | 4.820 | 4.970 | 4.420 | 4.790 | 7,875,820 | +0.15(+3.23%) |
Nov 03, 2023 | 3.920 | 4.720 | 3.860 | 4.640 | 3,289,709 | +0.65(+16.29%) |
Nov 02, 2023 | 4.300 | 4.449 | 3.920 | 3.990 | 3,250,809 | -0.40(-9.11%) |