Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.430 | 2.450 | 2.310 | 2.320 | 2,191,704 | -0.13(-5.31%) |
Jan 30, 2024 | 2.470 | 2.505 | 2.420 | 2.450 | 1,598,050 | -0.04(-1.61%) |
Jan 29, 2024 | 2.410 | 2.490 | 2.360 | 2.490 | 1,180,745 | +0.08(+3.32%) |
Jan 26, 2024 | 2.470 | 2.530 | 2.410 | 2.410 | 1,933,471 | -0.04(-1.63%) |
Jan 25, 2024 | 2.460 | 2.530 | 2.430 | 2.450 | 1,298,178 | +0.04(+1.66%) |
Jan 24, 2024 | 2.520 | 2.562 | 2.390 | 2.410 | 1,829,797 | -0.05(-2.03%) |
Jan 23, 2024 | 2.330 | 2.460 | 2.280 | 2.460 | 1,643,386 | +0.17(+7.19%) |
Jan 22, 2024 | 2.230 | 2.320 | 2.135 | 2.295 | 3,209,408 | -0.08(-3.57%) |
Jan 19, 2024 | 2.350 | 2.410 | 2.290 | 2.380 | 1,865,019 | +0.01(+0.42%) |
Jan 18, 2024 | 2.330 | 2.405 | 2.300 | 2.370 | 1,963,486 | +0.05(+2.16%) |
Jan 17, 2024 | 2.360 | 2.380 | 2.280 | 2.320 | 2,702,005 | -0.10(-4.13%) |
Jan 16, 2024 | 2.410 | 2.450 | 2.362 | 2.420 | 2,745,590 | -0.05(-2.02%) |
Jan 12, 2024 | 2.530 | 2.585 | 2.470 | 2.470 | 2,079,378 | +0.00(+0.00%) |
Jan 11, 2024 | 2.610 | 2.630 | 2.440 | 2.470 | 2,261,693 | -0.17(-6.44%) |
Jan 10, 2024 | 2.670 | 2.700 | 2.560 | 2.640 | 2,117,821 | -0.05(-1.86%) |
Jan 09, 2024 | 2.680 | 2.720 | 2.580 | 2.690 | 2,894,370 | -0.01(-0.37%) |
Jan 08, 2024 | 2.740 | 2.750 | 2.590 | 2.700 | 2,893,712 | -0.04(-1.46%) |
Jan 05, 2024 | 2.700 | 2.880 | 2.680 | 2.740 | 2,274,219 | +0.01(+0.37%) |
Jan 04, 2024 | 2.780 | 2.795 | 2.703 | 2.730 | 1,810,237 | -0.05(-1.80%) |
Jan 03, 2024 | 2.820 | 2.910 | 2.700 | 2.780 | 2,794,803 | -0.08(-2.80%) |
Jan 02, 2024 | 2.800 | 2.960 | 2.730 | 2.860 | 2,619,836 | +0.04(+1.42%) |
Dec 29, 2023 | 2.920 | 2.990 | 2.800 | 2.820 | 3,309,441 | -0.10(-3.42%) |
Dec 28, 2023 | 2.800 | 2.930 | 2.770 | 2.920 | 2,033,689 | +0.07(+2.46%) |
Dec 27, 2023 | 2.780 | 2.920 | 2.755 | 2.850 | 1,767,872 | +0.06(+2.15%) |
Dec 26, 2023 | 2.750 | 2.810 | 2.680 | 2.790 | 1,380,793 | +0.06(+2.20%) |
Dec 22, 2023 | 2.730 | 2.790 | 2.645 | 2.730 | 1,828,225 | +0.02(+0.74%) |
Dec 21, 2023 | 2.520 | 2.730 | 2.470 | 2.710 | 3,049,779 | +0.28(+11.52%) |
Dec 20, 2023 | 2.460 | 2.560 | 2.380 | 2.430 | 3,322,314 | -0.05(-2.02%) |
Dec 19, 2023 | 2.460 | 2.559 | 2.410 | 2.480 | 4,410,739 | +0.05(+2.06%) |
Dec 18, 2023 | 2.510 | 2.580 | 2.400 | 2.430 | 3,916,907 | -0.10(-3.95%) |
Dec 15, 2023 | 2.610 | 2.650 | 2.395 | 2.530 | 13,402,514 | -0.02(-0.78%) |
Dec 14, 2023 | 2.380 | 2.745 | 2.374 | 2.550 | 7,337,778 | +0.28(+12.33%) |
Dec 13, 2023 | 2.070 | 2.300 | 2.030 | 2.270 | 4,953,573 | +0.18(+8.61%) |
Dec 12, 2023 | 2.080 | 2.140 | 2.020 | 2.090 | 5,174,945 | +0.02(+0.97%) |
Dec 11, 2023 | 1.900 | 2.155 | 1.890 | 2.070 | 6,392,823 | +0.23(+12.50%) |
Dec 08, 2023 | 1.840 | 1.875 | 1.780 | 1.840 | 2,912,781 | +0.01(+0.55%) |
Dec 07, 2023 | 1.800 | 1.890 | 1.730 | 1.830 | 2,017,596 | +0.03(+1.67%) |
Dec 06, 2023 | 1.770 | 1.905 | 1.760 | 1.800 | 2,487,612 | +0.06(+3.45%) |
Dec 05, 2023 | 1.920 | 1.920 | 1.725 | 1.740 | 2,414,571 | -0.15(-7.94%) |
Dec 04, 2023 | 1.910 | 1.950 | 1.870 | 1.890 | 2,137,989 | +0.00(+0.00%) |
Dec 01, 2023 | 1.680 | 1.910 | 1.620 | 1.890 | 4,439,180 | +0.22(+13.17%) |
Nov 30, 2023 | 1.780 | 1.780 | 1.635 | 1.670 | 4,245,276 | -0.05(-2.91%) |
Nov 29, 2023 | 1.720 | 1.810 | 1.720 | 1.720 | 2,750,227 | -0.01(-0.58%) |
Nov 28, 2023 | 1.750 | 1.760 | 1.680 | 1.730 | 2,693,989 | +0.01(+0.58%) |
Nov 27, 2023 | 1.790 | 1.810 | 1.710 | 1.720 | 3,556,581 | -0.12(-6.52%) |
Nov 24, 2023 | 1.910 | 1.910 | 1.820 | 1.840 | 1,390,967 | -0.01(-0.54%) |
Nov 22, 2023 | 1.790 | 1.910 | 1.772 | 1.850 | 3,241,080 | +0.13(+7.56%) |
Nov 21, 2023 | 1.900 | 1.915 | 1.720 | 1.720 | 3,033,421 | -0.19(-9.95%) |
Nov 20, 2023 | 1.960 | 1.960 | 1.830 | 1.910 | 3,219,011 | +0.01(+0.53%) |
Nov 17, 2023 | 1.760 | 1.920 | 1.680 | 1.900 | 4,910,787 | +0.21(+12.43%) |
Nov 16, 2023 | 1.820 | 1.850 | 1.610 | 1.690 | 4,269,897 | +0.01(+0.60%) |
Nov 15, 2023 | 1.510 | 1.730 | 1.490 | 1.680 | 5,453,679 | +0.17(+11.26%) |
Nov 14, 2023 | 1.450 | 1.630 | 1.440 | 1.510 | 5,477,100 | +0.13(+9.42%) |
Nov 13, 2023 | 1.420 | 1.468 | 1.375 | 1.380 | 1,979,400 | -0.08(-5.48%) |
Nov 10, 2023 | 1.420 | 1.470 | 1.350 | 1.460 | 6,664,667 | -0.11(-7.01%) |
Nov 09, 2023 | 1.620 | 1.680 | 1.570 | 1.570 | 4,540,447 | +0.00(+0.00%) |
Nov 08, 2023 | 1.600 | 1.640 | 1.530 | 1.570 | 4,636,651 | -0.03(-1.88%) |
Nov 07, 2023 | 1.620 | 1.620 | 1.520 | 1.600 | 2,684,781 | +0.00(+0.00%) |
Nov 06, 2023 | 1.600 | 1.720 | 1.560 | 1.600 | 2,899,511 | -0.03(-1.84%) |
Nov 03, 2023 | 1.650 | 1.780 | 1.610 | 1.630 | 5,102,620 | +0.03(+1.87%) |
Nov 02, 2023 | 1.410 | 1.610 | 1.380 | 1.600 | 6,852,558 | +0.25(+18.52%) |