Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.510 | 3.635 | 3.300 | 3.400 | 215,500 | -0.10(-2.86%) |
Jan 30, 2024 | 3.300 | 3.500 | 3.210 | 3.500 | 102,996 | +0.15(+4.48%) |
Jan 29, 2024 | 3.340 | 3.419 | 3.250 | 3.350 | 71,465 | +0.00(+0.00%) |
Jan 26, 2024 | 3.500 | 3.525 | 3.340 | 3.350 | 136,355 | -0.17(-4.83%) |
Jan 25, 2024 | 3.530 | 3.620 | 3.450 | 3.520 | 159,850 | +0.07(+2.03%) |
Jan 24, 2024 | 3.420 | 3.790 | 3.410 | 3.450 | 221,019 | +0.10(+2.99%) |
Jan 23, 2024 | 3.540 | 3.540 | 3.310 | 3.350 | 141,403 | -0.14(-4.01%) |
Jan 22, 2024 | 3.350 | 3.640 | 3.240 | 3.490 | 162,458 | +0.17(+5.12%) |
Jan 19, 2024 | 3.210 | 3.370 | 3.100 | 3.320 | 163,818 | +0.12(+3.75%) |
Jan 18, 2024 | 3.030 | 3.210 | 2.990 | 3.200 | 163,785 | +0.20(+6.67%) |
Jan 17, 2024 | 2.960 | 3.182 | 2.860 | 3.000 | 145,579 | +0.00(+0.00%) |
Jan 16, 2024 | 3.010 | 3.090 | 2.840 | 3.000 | 251,895 | -0.04(-1.32%) |
Jan 12, 2024 | 3.130 | 3.360 | 2.950 | 3.040 | 159,540 | -0.13(-4.10%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.020 | 3.170 | 231,609 | -0.27(-7.85%) |
Jan 10, 2024 | 2.790 | 3.700 | 2.790 | 3.440 | 454,448 | +0.58(+20.28%) |
Jan 09, 2024 | 2.750 | 2.920 | 2.580 | 2.860 | 191,866 | +0.06(+2.14%) |
Jan 08, 2024 | 2.960 | 3.130 | 2.750 | 2.800 | 441,735 | -0.19(-6.35%) |
Jan 05, 2024 | 2.660 | 3.230 | 2.650 | 2.990 | 412,384 | +0.28(+10.33%) |
Jan 04, 2024 | 2.650 | 2.760 | 2.410 | 2.710 | 119,943 | +0.03(+1.12%) |
Jan 03, 2024 | 2.750 | 2.820 | 2.610 | 2.680 | 369,391 | -0.07(-2.55%) |
Jan 02, 2024 | 2.700 | 2.870 | 2.650 | 2.750 | 158,386 | -0.15(-5.17%) |
Dec 29, 2023 | 2.810 | 2.940 | 2.720 | 2.900 | 150,502 | +0.08(+2.84%) |
Dec 28, 2023 | 2.690 | 2.880 | 2.660 | 2.820 | 215,437 | +0.10(+3.68%) |
Dec 27, 2023 | 2.700 | 3.000 | 2.680 | 2.720 | 365,612 | -0.01(-0.37%) |
Dec 26, 2023 | 2.860 | 2.860 | 2.640 | 2.730 | 169,297 | +0.05(+1.87%) |
Dec 22, 2023 | 2.550 | 2.805 | 2.550 | 2.680 | 210,302 | +0.16(+6.35%) |
Dec 21, 2023 | 2.730 | 2.730 | 2.460 | 2.520 | 223,590 | -0.13(-4.91%) |
Dec 20, 2023 | 2.440 | 2.940 | 2.350 | 2.650 | 649,631 | +0.19(+7.94%) |
Dec 19, 2023 | 2.180 | 2.500 | 2.110 | 2.455 | 452,489 | +0.27(+12.61%) |
Dec 18, 2023 | 2.220 | 2.260 | 2.010 | 2.180 | 370,411 | +0.03(+1.40%) |
Dec 15, 2023 | 2.200 | 2.219 | 2.120 | 2.150 | 626,322 | +0.03(+1.42%) |
Dec 14, 2023 | 2.100 | 2.250 | 2.080 | 2.120 | 693,984 | +0.03(+1.44%) |
Dec 13, 2023 | 1.970 | 2.150 | 1.930 | 2.090 | 401,905 | +0.09(+4.50%) |
Dec 12, 2023 | 1.920 | 2.050 | 1.880 | 2.000 | 182,346 | +0.08(+4.17%) |
Dec 11, 2023 | 1.850 | 1.972 | 1.821 | 1.920 | 93,965 | +0.09(+4.92%) |
Dec 08, 2023 | 1.780 | 1.880 | 1.780 | 1.830 | 72,435 | +0.03(+1.67%) |
Dec 07, 2023 | 1.870 | 1.935 | 1.770 | 1.800 | 54,925 | -0.09(-4.76%) |
Dec 06, 2023 | 1.950 | 1.990 | 1.870 | 1.890 | 46,915 | -0.06(-3.08%) |
Dec 05, 2023 | 2.250 | 2.250 | 1.910 | 1.950 | 168,296 | -0.26(-11.76%) |
Dec 04, 2023 | 2.070 | 2.250 | 2.000 | 2.210 | 452,734 | +0.18(+8.87%) |
Dec 01, 2023 | 1.870 | 2.033 | 1.820 | 2.030 | 183,878 | +0.21(+11.54%) |
Nov 30, 2023 | 1.550 | 1.910 | 1.500 | 1.820 | 106,703 | +0.32(+21.33%) |
Nov 29, 2023 | 1.370 | 1.600 | 1.360 | 1.500 | 119,509 | +0.12(+8.70%) |
Nov 28, 2023 | 1.400 | 1.440 | 1.380 | 1.380 | 85,431 | -0.04(-2.82%) |
Nov 27, 2023 | 1.410 | 1.470 | 1.400 | 1.420 | 26,046 | -0.03(-2.07%) |
Nov 24, 2023 | 1.390 | 1.450 | 1.330 | 1.450 | 14,489 | +0.11(+8.21%) |
Nov 22, 2023 | 1.320 | 1.342 | 1.310 | 1.340 | 53,358 | +0.02(+1.52%) |
Nov 21, 2023 | 1.360 | 1.360 | 1.300 | 1.320 | 22,701 | -0.03(-2.22%) |
Nov 20, 2023 | 1.330 | 1.355 | 1.330 | 1.350 | 8,736 | +0.00(+0.00%) |
Nov 17, 2023 | 1.340 | 1.350 | 1.300 | 1.350 | 23,920 | -0.01(-0.74%) |
Nov 16, 2023 | 1.390 | 1.390 | 1.350 | 1.360 | 12,762 | +0.00(+0.00%) |
Nov 15, 2023 | 1.400 | 1.417 | 1.350 | 1.360 | 13,602 | -0.01(-0.73%) |
Nov 14, 2023 | 1.260 | 1.401 | 1.260 | 1.370 | 46,281 | +0.12(+9.60%) |
Nov 13, 2023 | 1.290 | 1.330 | 1.240 | 1.250 | 22,748 | -0.02(-1.57%) |
Nov 10, 2023 | 1.300 | 1.331 | 1.240 | 1.270 | 29,502 | -0.02(-1.93%) |
Nov 09, 2023 | 1.460 | 1.460 | 1.260 | 1.295 | 74,291 | -0.17(-11.30%) |
Nov 08, 2023 | 1.410 | 1.510 | 1.360 | 1.460 | 67,107 | +0.06(+4.29%) |
Nov 07, 2023 | 1.300 | 1.420 | 1.295 | 1.400 | 58,604 | +0.10(+8.11%) |
Nov 06, 2023 | 1.390 | 1.520 | 1.235 | 1.295 | 67,344 | -0.10(-7.50%) |
Nov 03, 2023 | 1.170 | 1.400 | 1.100 | 1.400 | 77,965 | +0.24(+20.69%) |
Nov 02, 2023 | 1.170 | 1.170 | 1.100 | 1.160 | 30,095 | +0.01(+0.87%) |