Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.110 | 3.300 | 3.030 | 3.300 | 288,531 | +0.20(+6.45%) |
Jan 30, 2024 | 3.010 | 3.150 | 2.950 | 3.100 | 156,157 | +0.04(+1.31%) |
Jan 29, 2024 | 2.970 | 3.080 | 2.940 | 3.060 | 97,786 | +0.04(+1.32%) |
Jan 26, 2024 | 3.000 | 3.150 | 2.962 | 3.020 | 206,490 | +0.04(+1.34%) |
Jan 25, 2024 | 3.020 | 3.045 | 2.910 | 2.980 | 48,987 | -0.02(-0.67%) |
Jan 24, 2024 | 3.100 | 3.106 | 2.910 | 3.000 | 41,636 | -0.09(-2.91%) |
Jan 23, 2024 | 3.000 | 3.180 | 2.890 | 3.090 | 119,036 | +0.14(+4.75%) |
Jan 22, 2024 | 3.080 | 3.100 | 2.850 | 2.950 | 192,743 | -0.08(-2.64%) |
Jan 19, 2024 | 2.800 | 3.080 | 2.760 | 3.030 | 393,626 | +0.51(+20.24%) |
Jan 18, 2024 | 2.560 | 2.620 | 2.440 | 2.520 | 53,949 | -0.02(-0.79%) |
Jan 17, 2024 | 2.510 | 2.620 | 2.500 | 2.540 | 36,787 | -0.02(-0.78%) |
Jan 16, 2024 | 2.760 | 2.780 | 2.500 | 2.560 | 317,209 | -0.20(-7.25%) |
Jan 12, 2024 | 2.900 | 2.925 | 2.710 | 2.760 | 218,750 | -0.11(-3.83%) |
Jan 11, 2024 | 2.800 | 2.880 | 2.660 | 2.870 | 119,055 | +0.02(+0.70%) |
Jan 10, 2024 | 2.950 | 2.992 | 2.800 | 2.850 | 75,855 | -0.07(-2.40%) |
Jan 09, 2024 | 2.910 | 2.990 | 2.910 | 2.920 | 55,416 | -0.05(-1.68%) |
Jan 08, 2024 | 2.980 | 3.020 | 2.920 | 2.970 | 94,630 | -0.03(-1.00%) |
Jan 05, 2024 | 3.020 | 3.119 | 2.950 | 3.000 | 208,235 | +0.00(+0.00%) |
Jan 04, 2024 | 3.010 | 3.070 | 2.968 | 3.000 | 108,950 | -0.03(-0.99%) |
Jan 03, 2024 | 3.190 | 3.190 | 2.950 | 3.030 | 99,449 | -0.16(-5.02%) |
Jan 02, 2024 | 3.070 | 3.190 | 3.047 | 3.190 | 88,278 | +0.17(+5.63%) |
Dec 29, 2023 | 3.130 | 3.130 | 3.010 | 3.020 | 78,207 | -0.10(-3.21%) |
Dec 28, 2023 | 2.920 | 3.140 | 2.920 | 3.120 | 156,399 | +0.22(+7.59%) |
Dec 27, 2023 | 3.140 | 3.260 | 2.900 | 2.900 | 212,947 | -0.23(-7.35%) |
Dec 26, 2023 | 3.260 | 3.370 | 3.120 | 3.130 | 131,921 | -0.17(-5.15%) |
Dec 22, 2023 | 3.370 | 3.426 | 3.230 | 3.300 | 105,754 | -0.09(-2.65%) |
Dec 21, 2023 | 3.340 | 3.390 | 3.250 | 3.390 | 67,952 | +0.15(+4.63%) |
Dec 20, 2023 | 3.400 | 3.500 | 3.220 | 3.240 | 118,215 | -0.16(-4.71%) |
Dec 19, 2023 | 3.300 | 3.530 | 3.300 | 3.400 | 252,565 | +0.16(+4.94%) |
Dec 18, 2023 | 3.290 | 3.300 | 3.180 | 3.240 | 94,174 | -0.01(-0.31%) |
Dec 15, 2023 | 3.190 | 3.300 | 3.145 | 3.250 | 111,008 | +0.01(+0.31%) |
Dec 14, 2023 | 3.200 | 3.430 | 3.110 | 3.240 | 394,440 | +0.07(+2.21%) |
Dec 13, 2023 | 3.130 | 3.200 | 2.970 | 3.170 | 129,667 | +0.02(+0.63%) |
Dec 12, 2023 | 3.020 | 3.180 | 3.000 | 3.150 | 234,517 | +0.14(+4.65%) |
Dec 11, 2023 | 2.890 | 3.180 | 2.800 | 3.010 | 289,702 | +0.20(+7.12%) |
Dec 08, 2023 | 2.620 | 2.890 | 2.605 | 2.810 | 190,859 | +0.19(+7.25%) |
Dec 07, 2023 | 2.850 | 2.950 | 2.570 | 2.620 | 210,573 | -0.23(-8.07%) |
Dec 06, 2023 | 3.200 | 3.220 | 2.780 | 2.850 | 259,639 | -0.37(-11.49%) |
Dec 05, 2023 | 3.340 | 3.400 | 3.050 | 3.220 | 183,528 | -0.16(-4.73%) |
Dec 04, 2023 | 3.070 | 3.540 | 3.000 | 3.380 | 567,641 | +0.27(+8.68%) |
Dec 01, 2023 | 2.570 | 3.150 | 2.480 | 3.110 | 591,272 | +0.66(+26.94%) |
Nov 30, 2023 | 2.580 | 2.600 | 2.280 | 2.450 | 392,501 | +0.02(+0.82%) |
Nov 29, 2023 | 2.390 | 2.550 | 2.320 | 2.430 | 257,547 | +0.11(+4.74%) |
Nov 28, 2023 | 2.200 | 2.350 | 2.190 | 2.320 | 128,889 | +0.14(+6.42%) |
Nov 27, 2023 | 2.200 | 2.470 | 2.030 | 2.180 | 389,817 | -0.05(-2.24%) |
Nov 24, 2023 | 2.050 | 2.240 | 2.010 | 2.230 | 88,806 | +0.21(+10.40%) |
Nov 22, 2023 | 1.980 | 2.040 | 1.875 | 2.020 | 79,178 | +0.10(+5.21%) |
Nov 21, 2023 | 2.080 | 2.080 | 1.860 | 1.920 | 159,682 | -0.15(-7.25%) |
Nov 20, 2023 | 1.890 | 2.070 | 1.890 | 2.070 | 103,998 | +0.19(+10.11%) |
Nov 17, 2023 | 1.730 | 1.980 | 1.710 | 1.880 | 227,490 | +0.17(+9.94%) |
Nov 16, 2023 | 1.800 | 1.830 | 1.630 | 1.710 | 82,315 | -0.09(-5.00%) |
Nov 15, 2023 | 1.620 | 1.880 | 1.600 | 1.800 | 219,555 | +0.18(+11.11%) |
Nov 14, 2023 | 1.410 | 1.640 | 1.410 | 1.620 | 170,885 | +0.20(+14.08%) |
Nov 13, 2023 | 1.550 | 1.550 | 1.400 | 1.420 | 114,697 | -0.10(-6.58%) |
Nov 10, 2023 | 1.570 | 1.610 | 1.500 | 1.520 | 53,061 | -0.01(-0.65%) |
Nov 09, 2023 | 1.630 | 1.650 | 1.510 | 1.530 | 41,115 | -0.09(-5.56%) |
Nov 08, 2023 | 1.610 | 1.657 | 1.580 | 1.620 | 54,503 | +0.00(+0.00%) |
Nov 07, 2023 | 1.660 | 1.660 | 1.610 | 1.620 | 59,632 | -0.04(-2.41%) |
Nov 06, 2023 | 1.720 | 1.754 | 1.650 | 1.660 | 52,744 | -0.03(-1.78%) |
Nov 03, 2023 | 1.610 | 1.700 | 1.580 | 1.690 | 91,101 | +0.07(+4.32%) |
Nov 02, 2023 | 1.650 | 1.650 | 1.580 | 1.620 | 48,631 | +0.01(+0.62%) |