Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.770 | 2.860 | 2.710 | 2.730 | 1,348,822 | -0.03(-1.09%) |
Jan 30, 2024 | 2.850 | 2.910 | 2.640 | 2.760 | 2,168,324 | -0.09(-3.16%) |
Jan 29, 2024 | 2.540 | 2.860 | 2.534 | 2.850 | 2,897,484 | +0.31(+12.20%) |
Jan 26, 2024 | 2.520 | 2.570 | 2.495 | 2.540 | 1,165,326 | +0.03(+1.20%) |
Jan 25, 2024 | 2.500 | 2.550 | 2.400 | 2.510 | 1,179,891 | +0.04(+1.62%) |
Jan 24, 2024 | 2.610 | 2.610 | 2.455 | 2.470 | 1,059,169 | -0.09(-3.52%) |
Jan 23, 2024 | 2.540 | 2.600 | 2.500 | 2.560 | 1,445,809 | +0.04(+1.59%) |
Jan 22, 2024 | 2.430 | 2.600 | 2.410 | 2.520 | 1,928,435 | +0.11(+4.56%) |
Jan 19, 2024 | 2.280 | 2.420 | 2.230 | 2.410 | 1,264,616 | +0.14(+6.17%) |
Jan 18, 2024 | 2.280 | 2.373 | 2.215 | 2.270 | 1,038,175 | +0.04(+1.79%) |
Jan 17, 2024 | 2.240 | 2.290 | 2.150 | 2.230 | 989,892 | -0.07(-3.04%) |
Jan 16, 2024 | 2.380 | 2.400 | 2.270 | 2.300 | 895,130 | -0.11(-4.56%) |
Jan 12, 2024 | 2.380 | 2.480 | 2.380 | 2.410 | 685,388 | +0.05(+2.12%) |
Jan 11, 2024 | 2.500 | 2.550 | 2.270 | 2.360 | 1,396,543 | -0.17(-6.72%) |
Jan 10, 2024 | 2.590 | 2.605 | 2.530 | 2.530 | 1,418,284 | -0.06(-2.32%) |
Jan 09, 2024 | 2.580 | 2.620 | 2.500 | 2.590 | 995,417 | -0.05(-1.89%) |
Jan 08, 2024 | 2.530 | 2.680 | 2.480 | 2.640 | 1,986,364 | +0.11(+4.35%) |
Jan 05, 2024 | 2.310 | 2.560 | 2.250 | 2.530 | 2,003,689 | +0.08(+3.27%) |
Jan 04, 2024 | 2.370 | 2.630 | 2.370 | 2.450 | 1,542,929 | +0.08(+3.38%) |
Jan 03, 2024 | 2.450 | 2.470 | 2.330 | 2.370 | 1,422,220 | -0.17(-6.69%) |
Jan 02, 2024 | 2.470 | 2.630 | 2.350 | 2.540 | 1,575,015 | -0.01(-0.39%) |
Dec 29, 2023 | 2.610 | 2.640 | 2.545 | 2.550 | 1,061,660 | -0.09(-3.41%) |
Dec 28, 2023 | 2.710 | 2.730 | 2.590 | 2.640 | 1,509,828 | -0.07(-2.58%) |
Dec 27, 2023 | 2.470 | 2.750 | 2.450 | 2.710 | 1,522,930 | +0.28(+11.52%) |
Dec 26, 2023 | 2.390 | 2.450 | 2.310 | 2.430 | 743,286 | +0.03(+1.25%) |
Dec 22, 2023 | 2.260 | 2.455 | 2.210 | 2.400 | 1,419,381 | +0.16(+7.14%) |
Dec 21, 2023 | 2.230 | 2.310 | 2.100 | 2.240 | 1,694,652 | +0.03(+1.36%) |
Dec 20, 2023 | 2.470 | 2.546 | 2.190 | 2.210 | 3,208,634 | -0.07(-3.07%) |
Dec 19, 2023 | 2.190 | 2.300 | 2.190 | 2.280 | 1,292,544 | +0.08(+3.64%) |
Dec 18, 2023 | 2.190 | 2.265 | 2.120 | 2.200 | 1,708,891 | +0.07(+3.29%) |
Dec 15, 2023 | 2.080 | 2.180 | 2.015 | 2.130 | 1,991,697 | +0.03(+1.43%) |
Dec 14, 2023 | 1.990 | 2.240 | 1.990 | 2.100 | 3,269,737 | +0.22(+11.70%) |
Dec 13, 2023 | 1.950 | 2.020 | 1.850 | 1.880 | 3,535,147 | +0.13(+7.43%) |
Dec 12, 2023 | 1.730 | 1.830 | 1.700 | 1.750 | 1,173,709 | +0.05(+2.94%) |
Dec 11, 2023 | 1.640 | 1.700 | 1.580 | 1.700 | 749,123 | +0.09(+5.59%) |
Dec 08, 2023 | 1.580 | 1.650 | 1.520 | 1.610 | 878,512 | +0.01(+0.63%) |
Dec 07, 2023 | 1.570 | 1.690 | 1.550 | 1.600 | 621,913 | +0.04(+2.56%) |
Dec 06, 2023 | 1.530 | 1.700 | 1.510 | 1.560 | 828,670 | -0.03(-1.89%) |
Dec 05, 2023 | 1.450 | 1.600 | 1.395 | 1.590 | 1,079,396 | +0.13(+8.90%) |
Dec 04, 2023 | 1.310 | 1.530 | 1.300 | 1.460 | 1,195,026 | +0.11(+8.15%) |
Dec 01, 2023 | 1.280 | 1.350 | 1.210 | 1.350 | 372,070 | +0.08(+6.30%) |
Nov 30, 2023 | 1.410 | 1.410 | 1.260 | 1.270 | 661,861 | -0.13(-9.29%) |
Nov 29, 2023 | 1.340 | 1.410 | 1.340 | 1.400 | 660,274 | +0.06(+4.48%) |
Nov 28, 2023 | 1.270 | 1.350 | 1.250 | 1.340 | 477,522 | +0.06(+4.69%) |
Nov 27, 2023 | 1.270 | 1.300 | 1.240 | 1.280 | 369,400 | +0.01(+0.79%) |
Nov 24, 2023 | 1.260 | 1.290 | 1.240 | 1.270 | 238,093 | +0.01(+0.79%) |
Nov 22, 2023 | 1.180 | 1.270 | 1.180 | 1.260 | 624,938 | +0.06(+5.00%) |
Nov 21, 2023 | 1.270 | 1.280 | 1.180 | 1.200 | 1,179,949 | -0.07(-5.51%) |
Nov 20, 2023 | 1.240 | 1.290 | 1.240 | 1.270 | 691,555 | +0.01(+0.79%) |
Nov 17, 2023 | 1.270 | 1.280 | 1.240 | 1.260 | 308,715 | +0.01(+0.80%) |
Nov 16, 2023 | 1.250 | 1.260 | 1.190 | 1.250 | 733,230 | +0.00(+0.00%) |
Nov 15, 2023 | 1.290 | 1.350 | 1.250 | 1.250 | 900,663 | -0.02(-1.57%) |
Nov 14, 2023 | 1.250 | 1.375 | 1.220 | 1.270 | 2,402,059 | +0.08(+6.72%) |
Nov 13, 2023 | 1.200 | 1.240 | 1.160 | 1.190 | 943,620 | -0.02(-1.65%) |
Nov 10, 2023 | 1.210 | 1.285 | 1.210 | 1.210 | 973,294 | -0.02(-1.63%) |
Nov 09, 2023 | 1.330 | 1.360 | 1.210 | 1.230 | 519,882 | -0.14(-10.22%) |
Nov 08, 2023 | 1.540 | 1.540 | 1.260 | 1.370 | 582,172 | -0.11(-7.43%) |
Nov 07, 2023 | 1.410 | 1.580 | 1.405 | 1.480 | 1,000,403 | +0.06(+4.23%) |
Nov 06, 2023 | 1.360 | 1.460 | 1.359 | 1.420 | 404,977 | +0.04(+2.90%) |
Nov 03, 2023 | 1.310 | 1.410 | 1.310 | 1.380 | 443,971 | +0.09(+6.98%) |
Nov 02, 2023 | 1.280 | 1.330 | 1.240 | 1.290 | 441,714 | +0.05(+4.03%) |