Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.740 | 2.810 | 2.670 | 2.690 | 7,297,368 | -0.05(-1.82%) |
Jan 30, 2024 | 2.970 | 2.970 | 2.725 | 2.740 | 10,202,926 | -0.21(-7.12%) |
Jan 29, 2024 | 2.740 | 2.990 | 2.660 | 2.950 | 13,897,455 | +0.24(+8.86%) |
Jan 26, 2024 | 2.760 | 2.810 | 2.685 | 2.710 | 5,061,712 | -0.06(-2.17%) |
Jan 25, 2024 | 2.770 | 2.830 | 2.720 | 2.770 | 6,488,054 | +0.09(+3.36%) |
Jan 24, 2024 | 2.910 | 2.940 | 2.680 | 2.680 | 6,673,310 | -0.15(-5.30%) |
Jan 23, 2024 | 2.880 | 2.900 | 2.780 | 2.830 | 6,275,980 | +0.04(+1.43%) |
Jan 22, 2024 | 2.570 | 2.790 | 2.530 | 2.790 | 7,199,301 | +0.19(+7.31%) |
Jan 19, 2024 | 2.640 | 2.650 | 2.520 | 2.600 | 4,932,931 | -0.02(-0.76%) |
Jan 18, 2024 | 2.640 | 2.650 | 2.540 | 2.620 | 6,375,010 | +0.01(+0.38%) |
Jan 17, 2024 | 2.670 | 2.670 | 2.580 | 2.610 | 6,814,621 | -0.11(-4.04%) |
Jan 16, 2024 | 2.810 | 2.830 | 2.710 | 2.720 | 6,529,996 | -0.16(-5.56%) |
Jan 12, 2024 | 2.840 | 3.010 | 2.830 | 2.880 | 9,034,657 | +0.22(+8.27%) |
Jan 11, 2024 | 2.700 | 2.730 | 2.570 | 2.660 | 5,265,799 | -0.01(-0.37%) |
Jan 10, 2024 | 2.700 | 2.720 | 2.610 | 2.670 | 4,536,998 | -0.03(-1.11%) |
Jan 09, 2024 | 2.800 | 2.800 | 2.685 | 2.700 | 6,726,272 | -0.11(-3.91%) |
Jan 08, 2024 | 2.770 | 2.850 | 2.730 | 2.810 | 6,317,454 | -0.02(-0.71%) |
Jan 05, 2024 | 2.890 | 2.970 | 2.820 | 2.830 | 4,897,753 | -0.08(-2.75%) |
Jan 04, 2024 | 2.910 | 2.930 | 2.820 | 2.910 | 4,920,162 | +0.02(+0.69%) |
Jan 03, 2024 | 3.050 | 3.065 | 2.840 | 2.890 | 10,399,769 | -0.31(-9.69%) |
Jan 02, 2024 | 3.250 | 3.340 | 3.180 | 3.200 | 4,318,647 | -0.06(-1.84%) |
Dec 29, 2023 | 3.280 | 3.350 | 3.200 | 3.260 | 4,817,348 | -0.06(-1.81%) |
Dec 28, 2023 | 3.470 | 3.490 | 3.320 | 3.320 | 4,656,428 | -0.18(-5.14%) |
Dec 27, 2023 | 3.470 | 3.530 | 3.420 | 3.500 | 3,182,212 | +0.03(+0.86%) |
Dec 26, 2023 | 3.460 | 3.490 | 3.390 | 3.470 | 2,240,069 | +0.03(+0.87%) |
Dec 22, 2023 | 3.640 | 3.690 | 3.405 | 3.440 | 6,480,613 | -0.10(-2.82%) |
Dec 21, 2023 | 3.460 | 3.550 | 3.460 | 3.540 | 3,548,061 | +0.15(+4.42%) |
Dec 20, 2023 | 3.650 | 3.650 | 3.390 | 3.390 | 7,186,748 | -0.22(-6.09%) |
Dec 19, 2023 | 3.430 | 3.620 | 3.340 | 3.610 | 5,920,166 | +0.21(+6.18%) |
Dec 18, 2023 | 3.580 | 3.590 | 3.330 | 3.400 | 6,962,172 | -0.14(-3.95%) |
Dec 15, 2023 | 3.490 | 3.650 | 3.400 | 3.540 | 19,040,616 | +0.02(+0.57%) |
Dec 14, 2023 | 3.360 | 3.600 | 3.360 | 3.520 | 13,687,268 | +0.23(+6.99%) |
Dec 13, 2023 | 2.920 | 3.300 | 2.910 | 3.290 | 9,832,275 | +0.37(+12.67%) |
Dec 12, 2023 | 3.090 | 3.120 | 2.910 | 2.920 | 7,103,133 | -0.19(-6.11%) |
Dec 11, 2023 | 2.920 | 3.110 | 2.810 | 3.110 | 7,577,020 | +0.10(+3.32%) |
Dec 08, 2023 | 2.970 | 3.085 | 2.945 | 3.010 | 4,810,193 | -0.06(-1.95%) |
Dec 07, 2023 | 3.010 | 3.075 | 2.945 | 3.070 | 4,745,804 | +0.06(+1.99%) |
Dec 06, 2023 | 3.010 | 3.130 | 2.990 | 3.010 | 5,692,065 | +0.04(+1.35%) |
Dec 05, 2023 | 3.000 | 3.040 | 2.890 | 2.970 | 5,723,599 | -0.08(-2.62%) |
Dec 04, 2023 | 3.100 | 3.149 | 2.970 | 3.050 | 8,066,772 | -0.11(-3.48%) |
Dec 01, 2023 | 3.080 | 3.170 | 3.010 | 3.160 | 8,088,146 | +0.11(+3.61%) |
Nov 30, 2023 | 3.000 | 3.080 | 2.930 | 3.050 | 7,034,667 | +0.03(+0.99%) |
Nov 29, 2023 | 2.950 | 3.050 | 2.920 | 3.020 | 6,483,028 | +0.05(+1.68%) |
Nov 28, 2023 | 2.950 | 2.975 | 2.850 | 2.970 | 6,329,790 | +0.07(+2.41%) |
Nov 27, 2023 | 2.920 | 2.970 | 2.800 | 2.900 | 8,451,660 | +0.05(+1.75%) |
Nov 24, 2023 | 2.700 | 2.900 | 2.700 | 2.850 | 4,017,862 | +0.18(+6.74%) |
Nov 22, 2023 | 2.720 | 2.750 | 2.660 | 2.670 | 3,496,643 | -0.06(-2.20%) |
Nov 21, 2023 | 2.630 | 2.850 | 2.630 | 2.730 | 7,939,879 | +0.17(+6.64%) |
Nov 20, 2023 | 2.450 | 2.600 | 2.440 | 2.560 | 5,331,686 | +0.04(+1.59%) |
Nov 17, 2023 | 2.510 | 2.550 | 2.440 | 2.520 | 4,559,839 | +0.04(+1.61%) |
Nov 16, 2023 | 2.400 | 2.570 | 2.390 | 2.480 | 6,932,421 | +0.13(+5.53%) |
Nov 15, 2023 | 2.340 | 2.440 | 2.300 | 2.350 | 4,401,006 | +0.03(+1.29%) |
Nov 14, 2023 | 2.130 | 2.340 | 2.110 | 2.320 | 9,638,981 | +0.31(+15.42%) |
Nov 13, 2023 | 2.110 | 2.150 | 2.000 | 2.010 | 7,825,117 | -0.10(-4.74%) |
Nov 10, 2023 | 2.190 | 2.200 | 2.080 | 2.110 | 7,377,828 | -0.08(-3.65%) |
Nov 09, 2023 | 2.280 | 2.380 | 2.070 | 2.190 | 6,987,151 | -0.11(-4.78%) |
Nov 08, 2023 | 2.300 | 2.385 | 2.290 | 2.300 | 4,377,816 | -0.05(-2.13%) |
Nov 07, 2023 | 2.420 | 2.450 | 2.310 | 2.350 | 7,941,830 | -0.14(-5.62%) |
Nov 06, 2023 | 2.570 | 2.610 | 2.490 | 2.490 | 4,267,296 | -0.09(-3.49%) |
Nov 03, 2023 | 2.450 | 2.640 | 2.450 | 2.580 | 6,693,365 | +0.17(+7.05%) |
Nov 02, 2023 | 2.520 | 2.550 | 2.380 | 2.410 | 4,602,218 | -0.05(-2.03%) |