Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.530 | 2.635 | 2.400 | 2.400 | 5,550,215 | -0.14(-5.51%) |
Jan 30, 2024 | 2.580 | 2.620 | 2.515 | 2.540 | 4,044,751 | -0.11(-4.15%) |
Jan 29, 2024 | 2.460 | 2.665 | 2.430 | 2.650 | 6,115,741 | +0.18(+7.29%) |
Jan 26, 2024 | 2.450 | 2.520 | 2.440 | 2.470 | 2,614,910 | +0.01(+0.41%) |
Jan 25, 2024 | 2.510 | 2.549 | 2.395 | 2.460 | 4,181,004 | -0.07(-2.77%) |
Jan 24, 2024 | 2.720 | 2.735 | 2.470 | 2.530 | 5,712,715 | -0.14(-5.24%) |
Jan 23, 2024 | 2.640 | 2.710 | 2.550 | 2.670 | 6,891,337 | +0.09(+3.49%) |
Jan 22, 2024 | 2.530 | 2.700 | 2.450 | 2.580 | 7,366,835 | +0.08(+3.20%) |
Jan 19, 2024 | 2.260 | 2.520 | 2.190 | 2.500 | 7,811,799 | +0.26(+11.61%) |
Jan 18, 2024 | 2.400 | 2.430 | 2.180 | 2.240 | 9,141,762 | -0.05(-2.40%) |
Jan 17, 2024 | 2.230 | 2.340 | 2.180 | 2.295 | 4,617,004 | -0.02(-1.08%) |
Jan 16, 2024 | 2.500 | 2.520 | 2.250 | 2.320 | 10,602,912 | -0.22(-8.66%) |
Jan 12, 2024 | 2.670 | 2.780 | 2.540 | 2.540 | 6,335,324 | -0.14(-5.22%) |
Jan 11, 2024 | 2.740 | 2.770 | 2.600 | 2.680 | 7,399,698 | -0.16(-5.63%) |
Jan 10, 2024 | 2.880 | 2.900 | 2.700 | 2.840 | 7,379,871 | -0.02(-0.70%) |
Jan 09, 2024 | 2.980 | 2.995 | 2.845 | 2.860 | 8,739,662 | -0.17(-5.61%) |
Jan 08, 2024 | 3.160 | 3.240 | 2.980 | 3.030 | 18,297,820 | +0.21(+7.45%) |
Jan 05, 2024 | 2.750 | 2.960 | 2.720 | 2.820 | 6,158,317 | +0.02(+0.71%) |
Jan 04, 2024 | 2.910 | 2.970 | 2.780 | 2.800 | 8,210,769 | -0.11(-3.78%) |
Jan 03, 2024 | 3.080 | 3.085 | 2.880 | 2.910 | 12,733,081 | -0.26(-8.20%) |
Jan 02, 2024 | 3.350 | 3.469 | 3.160 | 3.170 | 9,011,963 | -0.22(-6.49%) |
Dec 29, 2023 | 3.670 | 3.670 | 3.330 | 3.390 | 15,041,172 | -0.30(-8.13%) |
Dec 28, 2023 | 3.710 | 3.970 | 3.580 | 3.690 | 17,400,826 | +0.01(+0.27%) |
Dec 27, 2023 | 4.290 | 4.310 | 3.480 | 3.680 | 30,217,960 | -0.44(-10.68%) |
Dec 26, 2023 | 3.850 | 4.480 | 3.760 | 4.120 | 30,422,324 | +0.53(+14.76%) |
Dec 22, 2023 | 3.150 | 3.600 | 3.110 | 3.590 | 13,485,510 | +0.49(+15.81%) |
Dec 21, 2023 | 3.260 | 3.290 | 3.050 | 3.100 | 9,492,439 | +0.05(+1.64%) |
Dec 20, 2023 | 3.400 | 3.710 | 3.040 | 3.050 | 25,165,904 | -0.29(-8.68%) |
Dec 19, 2023 | 3.250 | 3.379 | 3.120 | 3.340 | 11,514,943 | +0.10(+3.09%) |
Dec 18, 2023 | 3.310 | 3.415 | 3.160 | 3.240 | 11,634,991 | +0.08(+2.53%) |
Dec 15, 2023 | 3.360 | 3.450 | 3.125 | 3.160 | 11,430,215 | -0.07(-2.17%) |
Dec 14, 2023 | 3.260 | 3.380 | 3.120 | 3.230 | 9,257,173 | +0.17(+5.56%) |
Dec 13, 2023 | 2.870 | 3.060 | 2.780 | 3.060 | 4,669,656 | +0.19(+6.62%) |
Dec 12, 2023 | 2.960 | 2.960 | 2.760 | 2.870 | 3,521,596 | -0.08(-2.71%) |
Dec 11, 2023 | 2.940 | 3.025 | 2.870 | 2.950 | 4,005,504 | +0.04(+1.37%) |
Dec 08, 2023 | 2.900 | 3.060 | 2.820 | 2.910 | 4,655,168 | +0.03(+1.04%) |
Dec 07, 2023 | 2.880 | 2.910 | 2.760 | 2.880 | 2,665,699 | +0.03(+1.05%) |
Dec 06, 2023 | 3.000 | 3.120 | 2.840 | 2.850 | 6,713,454 | -0.10(-3.39%) |
Dec 05, 2023 | 3.160 | 3.190 | 2.940 | 2.950 | 6,792,000 | -0.27(-8.39%) |
Dec 04, 2023 | 3.300 | 3.380 | 3.150 | 3.220 | 4,023,453 | -0.11(-3.30%) |
Dec 01, 2023 | 3.210 | 3.400 | 3.130 | 3.330 | 3,886,179 | +0.11(+3.42%) |
Nov 30, 2023 | 3.450 | 3.450 | 3.215 | 3.220 | 4,789,462 | -0.20(-5.85%) |
Nov 29, 2023 | 3.490 | 3.660 | 3.370 | 3.420 | 3,825,402 | -0.04(-1.16%) |
Nov 28, 2023 | 3.570 | 3.580 | 3.290 | 3.460 | 3,043,907 | +0.00(+0.00%) |
Nov 27, 2023 | 3.680 | 3.690 | 3.430 | 3.460 | 3,344,100 | -0.22(-5.98%) |
Nov 24, 2023 | 3.480 | 3.800 | 3.480 | 3.680 | 2,808,398 | +0.19(+5.44%) |
Nov 22, 2023 | 3.720 | 3.750 | 3.430 | 3.490 | 2,469,851 | -0.16(-4.38%) |
Nov 21, 2023 | 3.810 | 3.810 | 3.510 | 3.650 | 3,511,795 | -0.26(-6.65%) |
Nov 20, 2023 | 3.920 | 4.070 | 3.860 | 3.910 | 3,442,204 | +0.00(+0.00%) |
Nov 17, 2023 | 4.010 | 4.060 | 3.580 | 3.910 | 8,059,546 | -0.32(-7.57%) |
Nov 16, 2023 | 4.420 | 4.660 | 4.070 | 4.230 | 6,263,482 | -0.21(-4.73%) |
Nov 15, 2023 | 4.250 | 4.540 | 4.010 | 4.440 | 8,385,419 | +0.37(+9.09%) |
Nov 14, 2023 | 3.630 | 4.080 | 3.515 | 4.070 | 7,256,192 | +0.64(+18.66%) |
Nov 13, 2023 | 3.030 | 3.499 | 2.927 | 3.430 | 7,068,726 | +0.36(+11.73%) |
Nov 10, 2023 | 2.870 | 3.400 | 2.730 | 3.070 | 20,624,064 | +0.61(+24.80%) |
Nov 09, 2023 | 2.520 | 2.590 | 2.410 | 2.460 | 2,381,730 | -0.03(-1.20%) |
Nov 08, 2023 | 2.620 | 2.658 | 2.470 | 2.490 | 1,477,417 | -0.10(-3.86%) |
Nov 07, 2023 | 2.560 | 2.600 | 2.480 | 2.590 | 1,449,610 | +0.01(+0.39%) |
Nov 06, 2023 | 2.810 | 2.820 | 2.525 | 2.580 | 1,571,933 | -0.14(-5.15%) |
Nov 03, 2023 | 2.660 | 2.775 | 2.645 | 2.720 | 1,901,867 | +0.17(+6.67%) |
Nov 02, 2023 | 2.420 | 2.600 | 2.420 | 2.550 | 1,673,196 | +0.17(+7.14%) |