Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.460 | 4.000 | 3.370 | 3.780 | 3,815,217 | +0.38(+11.18%) |
Jan 30, 2024 | 3.060 | 3.500 | 2.950 | 3.400 | 3,476,609 | +0.35(+11.48%) |
Jan 29, 2024 | 2.680 | 3.220 | 2.630 | 3.050 | 3,309,124 | +0.48(+18.68%) |
Jan 26, 2024 | 2.580 | 2.690 | 2.530 | 2.570 | 605,029 | +0.00(+0.00%) |
Jan 25, 2024 | 2.730 | 2.750 | 2.500 | 2.570 | 956,522 | -0.07(-2.65%) |
Jan 24, 2024 | 2.840 | 2.867 | 2.600 | 2.640 | 1,002,032 | -0.13(-4.69%) |
Jan 23, 2024 | 2.800 | 2.950 | 2.660 | 2.770 | 1,464,153 | -0.03(-1.07%) |
Jan 22, 2024 | 2.710 | 3.160 | 2.700 | 2.800 | 3,628,563 | +0.19(+7.28%) |
Jan 19, 2024 | 2.560 | 2.635 | 2.490 | 2.610 | 787,145 | +0.04(+1.56%) |
Jan 18, 2024 | 2.580 | 2.615 | 2.490 | 2.570 | 716,691 | -0.02(-0.77%) |
Jan 17, 2024 | 2.510 | 2.680 | 2.480 | 2.590 | 1,016,116 | +0.00(+0.00%) |
Jan 16, 2024 | 2.640 | 2.660 | 2.480 | 2.590 | 932,839 | +0.03(+1.17%) |
Jan 12, 2024 | 2.410 | 2.780 | 2.400 | 2.560 | 1,860,921 | +0.17(+7.11%) |
Jan 11, 2024 | 2.850 | 2.850 | 2.300 | 2.390 | 2,515,579 | -0.44(-15.55%) |
Jan 10, 2024 | 2.350 | 3.120 | 2.320 | 2.830 | 4,867,895 | +0.53(+23.04%) |
Jan 09, 2024 | 2.250 | 2.340 | 2.170 | 2.300 | 922,741 | +0.01(+0.44%) |
Jan 08, 2024 | 2.350 | 2.420 | 2.200 | 2.290 | 1,426,802 | -0.01(-0.43%) |
Jan 05, 2024 | 2.160 | 2.460 | 2.100 | 2.300 | 1,456,291 | +0.19(+9.00%) |
Jan 04, 2024 | 2.250 | 2.370 | 2.089 | 2.110 | 1,200,997 | -0.13(-5.80%) |
Jan 03, 2024 | 2.330 | 2.355 | 2.220 | 2.240 | 813,186 | -0.12(-5.08%) |
Jan 02, 2024 | 2.630 | 2.640 | 2.350 | 2.360 | 908,259 | -0.20(-7.63%) |
Dec 29, 2023 | 2.460 | 2.560 | 2.400 | 2.555 | 792,134 | +0.12(+5.14%) |
Dec 28, 2023 | 2.500 | 2.510 | 2.350 | 2.430 | 901,040 | -0.10(-3.95%) |
Dec 27, 2023 | 2.430 | 2.579 | 2.380 | 2.530 | 862,699 | +0.10(+4.12%) |
Dec 26, 2023 | 2.540 | 2.540 | 2.230 | 2.430 | 1,129,284 | -0.07(-2.80%) |
Dec 22, 2023 | 2.580 | 2.670 | 2.460 | 2.500 | 975,192 | -0.06(-2.34%) |
Dec 21, 2023 | 2.630 | 2.820 | 2.480 | 2.560 | 1,313,649 | -0.03(-1.16%) |
Dec 20, 2023 | 2.720 | 2.860 | 2.570 | 2.590 | 1,319,057 | -0.15(-5.47%) |
Dec 19, 2023 | 2.810 | 2.820 | 2.620 | 2.740 | 837,881 | +0.03(+1.11%) |
Dec 18, 2023 | 2.890 | 2.980 | 2.710 | 2.710 | 1,151,536 | -0.09(-3.21%) |
Dec 15, 2023 | 2.970 | 3.080 | 2.800 | 2.800 | 695,018 | -0.08(-2.78%) |
Dec 14, 2023 | 3.040 | 3.040 | 2.830 | 2.880 | 517,829 | -0.02(-0.69%) |
Dec 13, 2023 | 2.910 | 2.990 | 2.760 | 2.900 | 458,461 | +0.04(+1.40%) |
Dec 12, 2023 | 3.010 | 3.070 | 2.810 | 2.860 | 393,310 | -0.15(-4.98%) |
Dec 11, 2023 | 3.160 | 3.160 | 2.940 | 3.010 | 397,375 | -0.05(-1.63%) |
Dec 08, 2023 | 3.220 | 3.220 | 3.020 | 3.060 | 339,374 | -0.12(-3.92%) |
Dec 07, 2023 | 3.280 | 3.380 | 3.090 | 3.185 | 363,921 | -0.06(-1.70%) |
Dec 06, 2023 | 3.230 | 3.290 | 3.100 | 3.240 | 190,479 | +0.11(+3.51%) |
Dec 05, 2023 | 3.300 | 3.440 | 3.070 | 3.130 | 330,339 | -0.20(-6.01%) |
Dec 04, 2023 | 3.000 | 3.557 | 2.980 | 3.330 | 1,237,262 | +0.39(+13.27%) |
Dec 01, 2023 | 2.850 | 2.980 | 2.830 | 2.940 | 193,528 | +0.09(+3.16%) |
Nov 30, 2023 | 2.880 | 2.900 | 2.770 | 2.850 | 176,331 | -0.03(-1.04%) |
Nov 29, 2023 | 3.040 | 3.180 | 2.810 | 2.880 | 390,127 | -0.15(-4.95%) |
Nov 28, 2023 | 3.000 | 3.100 | 2.900 | 3.030 | 244,353 | +0.08(+2.71%) |
Nov 27, 2023 | 3.060 | 3.100 | 2.890 | 2.950 | 255,303 | -0.08(-2.64%) |
Nov 24, 2023 | 2.890 | 3.090 | 2.890 | 3.030 | 102,874 | +0.12(+4.12%) |
Nov 22, 2023 | 2.980 | 2.980 | 2.850 | 2.910 | 112,040 | +0.01(+0.34%) |
Nov 21, 2023 | 3.050 | 3.050 | 2.801 | 2.900 | 188,678 | -0.08(-2.68%) |
Nov 20, 2023 | 3.010 | 3.230 | 2.920 | 2.980 | 328,886 | -0.01(-0.33%) |
Nov 17, 2023 | 3.010 | 3.080 | 2.900 | 2.990 | 259,281 | +0.02(+0.67%) |
Nov 16, 2023 | 3.130 | 3.247 | 2.930 | 2.970 | 269,303 | -0.07(-2.30%) |
Nov 15, 2023 | 3.080 | 3.380 | 3.000 | 3.040 | 430,753 | +0.00(+0.00%) |
Nov 14, 2023 | 2.740 | 3.150 | 2.740 | 3.040 | 516,401 | +0.30(+10.95%) |
Nov 13, 2023 | 2.900 | 2.940 | 2.552 | 2.740 | 390,028 | -0.11(-3.86%) |
Nov 10, 2023 | 3.020 | 3.039 | 2.820 | 2.850 | 308,932 | -0.16(-5.32%) |
Nov 09, 2023 | 3.150 | 3.150 | 2.880 | 3.010 | 249,479 | -0.10(-3.22%) |
Nov 08, 2023 | 3.260 | 3.280 | 3.080 | 3.110 | 180,334 | -0.06(-1.89%) |
Nov 07, 2023 | 3.220 | 3.270 | 3.030 | 3.170 | 182,280 | -0.04(-1.25%) |
Nov 06, 2023 | 3.510 | 3.512 | 3.140 | 3.210 | 294,544 | -0.20(-5.87%) |
Nov 03, 2023 | 3.240 | 3.580 | 3.240 | 3.410 | 441,078 | +0.20(+6.23%) |
Nov 02, 2023 | 2.980 | 3.260 | 2.890 | 3.210 | 418,761 | +0.22(+7.36%) |