Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.920 | 3.220 | 2.860 | 2.890 | 2,780,173 | -0.04(-1.37%) |
Jan 30, 2024 | 2.950 | 3.065 | 2.830 | 2.930 | 1,832,664 | -0.05(-1.68%) |
Jan 29, 2024 | 2.820 | 3.000 | 2.680 | 2.980 | 2,910,487 | +0.23(+8.36%) |
Jan 26, 2024 | 2.560 | 2.780 | 2.520 | 2.750 | 2,931,460 | +0.23(+9.13%) |
Jan 25, 2024 | 2.390 | 2.530 | 2.390 | 2.520 | 1,684,305 | +0.25(+11.01%) |
Jan 24, 2024 | 2.500 | 2.510 | 2.250 | 2.270 | 1,876,736 | -0.07(-2.99%) |
Jan 23, 2024 | 2.230 | 2.390 | 2.230 | 2.340 | 1,898,606 | +0.16(+7.34%) |
Jan 22, 2024 | 2.030 | 2.190 | 2.010 | 2.180 | 1,686,200 | +0.19(+9.55%) |
Jan 19, 2024 | 1.990 | 2.020 | 1.920 | 1.990 | 1,907,461 | +0.07(+3.65%) |
Jan 18, 2024 | 2.070 | 2.070 | 1.880 | 1.920 | 2,863,358 | -0.12(-5.88%) |
Jan 17, 2024 | 2.170 | 2.170 | 2.010 | 2.040 | 1,331,276 | -0.13(-5.99%) |
Jan 16, 2024 | 2.350 | 2.365 | 2.110 | 2.170 | 2,122,090 | -0.18(-7.66%) |
Jan 12, 2024 | 2.400 | 2.500 | 2.340 | 2.350 | 1,973,675 | +0.01(+0.43%) |
Jan 11, 2024 | 2.560 | 2.600 | 2.330 | 2.340 | 2,510,200 | -0.19(-7.51%) |
Jan 10, 2024 | 2.460 | 2.630 | 2.440 | 2.530 | 2,520,854 | +0.06(+2.43%) |
Jan 09, 2024 | 2.510 | 2.550 | 2.385 | 2.470 | 2,483,810 | -0.11(-4.26%) |
Jan 08, 2024 | 2.670 | 2.670 | 2.480 | 2.580 | 2,341,709 | -0.04(-1.53%) |
Jan 05, 2024 | 2.850 | 2.890 | 2.585 | 2.620 | 2,307,812 | -0.24(-8.39%) |
Jan 04, 2024 | 2.900 | 2.940 | 2.785 | 2.860 | 1,644,299 | -0.02(-0.69%) |
Jan 03, 2024 | 3.040 | 3.070 | 2.870 | 2.880 | 2,453,830 | -0.26(-8.28%) |
Jan 02, 2024 | 3.240 | 3.420 | 3.140 | 3.140 | 1,423,444 | -0.15(-4.56%) |
Dec 29, 2023 | 3.340 | 3.350 | 3.200 | 3.290 | 1,771,490 | -0.07(-2.08%) |
Dec 28, 2023 | 3.430 | 3.431 | 3.270 | 3.360 | 1,653,699 | -0.04(-1.18%) |
Dec 27, 2023 | 3.390 | 3.500 | 3.355 | 3.400 | 1,204,141 | +0.03(+0.89%) |
Dec 26, 2023 | 3.280 | 3.445 | 3.260 | 3.370 | 1,401,624 | +0.09(+2.74%) |
Dec 22, 2023 | 3.300 | 3.450 | 3.270 | 3.280 | 1,353,576 | +0.00(+0.00%) |
Dec 21, 2023 | 3.370 | 3.450 | 3.180 | 3.280 | 1,552,006 | -0.01(-0.30%) |
Dec 20, 2023 | 3.590 | 3.600 | 3.280 | 3.290 | 1,664,681 | -0.31(-8.61%) |
Dec 19, 2023 | 3.410 | 3.665 | 3.410 | 3.600 | 1,624,713 | +0.20(+5.88%) |
Dec 18, 2023 | 3.560 | 3.650 | 3.370 | 3.400 | 1,805,096 | -0.14(-3.95%) |
Dec 15, 2023 | 3.690 | 3.760 | 3.500 | 3.540 | 2,010,271 | +0.06(+1.72%) |
Dec 14, 2023 | 3.380 | 3.740 | 3.375 | 3.480 | 3,138,525 | +0.29(+9.09%) |
Dec 13, 2023 | 2.880 | 3.190 | 2.840 | 3.190 | 1,642,466 | +0.35(+12.32%) |
Dec 12, 2023 | 3.120 | 3.150 | 2.810 | 2.840 | 2,221,357 | -0.25(-8.09%) |
Dec 11, 2023 | 3.240 | 3.240 | 3.065 | 3.090 | 1,159,696 | -0.14(-4.33%) |
Dec 08, 2023 | 3.170 | 3.480 | 3.130 | 3.230 | 1,946,975 | +0.09(+2.87%) |
Dec 07, 2023 | 3.150 | 3.150 | 2.975 | 3.140 | 1,195,605 | +0.03(+0.96%) |
Dec 06, 2023 | 3.140 | 3.290 | 3.095 | 3.110 | 1,952,038 | +0.03(+0.97%) |
Dec 05, 2023 | 3.200 | 3.219 | 3.020 | 3.080 | 1,271,580 | -0.07(-2.22%) |
Dec 04, 2023 | 3.070 | 3.210 | 3.055 | 3.150 | 1,870,653 | +0.11(+3.62%) |
Dec 01, 2023 | 2.780 | 3.170 | 2.690 | 3.040 | 1,952,685 | +0.27(+9.75%) |
Nov 30, 2023 | 2.830 | 2.840 | 2.690 | 2.770 | 1,444,233 | +0.01(+0.36%) |
Nov 29, 2023 | 2.740 | 2.840 | 2.730 | 2.760 | 1,364,304 | +0.09(+3.37%) |
Nov 28, 2023 | 2.740 | 2.760 | 2.590 | 2.670 | 1,320,956 | -0.12(-4.30%) |
Nov 27, 2023 | 2.860 | 2.930 | 2.740 | 2.790 | 1,473,987 | -0.04(-1.41%) |
Nov 24, 2023 | 2.580 | 2.870 | 2.570 | 2.830 | 1,376,760 | +0.26(+10.12%) |
Nov 22, 2023 | 2.510 | 2.600 | 2.470 | 2.570 | 1,260,027 | +0.09(+3.63%) |
Nov 21, 2023 | 2.590 | 2.590 | 2.400 | 2.480 | 1,883,695 | -0.08(-3.13%) |
Nov 20, 2023 | 2.700 | 2.710 | 2.520 | 2.560 | 2,263,207 | +0.06(+2.40%) |
Nov 17, 2023 | 2.380 | 2.510 | 2.260 | 2.500 | 2,246,824 | +0.19(+8.23%) |
Nov 16, 2023 | 2.760 | 2.790 | 2.290 | 2.310 | 3,209,808 | -0.37(-13.81%) |
Nov 15, 2023 | 2.530 | 2.795 | 2.510 | 2.680 | 3,195,452 | +0.23(+9.39%) |
Nov 14, 2023 | 2.410 | 2.470 | 2.200 | 2.450 | 3,577,063 | +0.14(+6.06%) |
Nov 13, 2023 | 2.070 | 2.310 | 2.000 | 2.310 | 3,664,233 | +0.22(+10.53%) |
Nov 10, 2023 | 2.180 | 2.180 | 1.820 | 2.090 | 4,331,423 | +0.01(+0.48%) |
Nov 09, 2023 | 2.160 | 2.180 | 1.810 | 2.080 | 7,404,311 | -1.02(-32.90%) |
Nov 08, 2023 | 3.260 | 3.260 | 3.070 | 3.100 | 2,326,086 | -0.11(-3.43%) |
Nov 07, 2023 | 3.270 | 3.310 | 3.140 | 3.210 | 1,228,991 | -0.05(-1.53%) |
Nov 06, 2023 | 3.530 | 3.540 | 3.080 | 3.260 | 2,333,992 | -0.19(-5.51%) |
Nov 03, 2023 | 3.600 | 3.650 | 3.370 | 3.450 | 2,035,631 | -0.03(-0.86%) |
Nov 02, 2023 | 3.220 | 3.490 | 3.220 | 3.480 | 1,703,071 | +0.37(+11.90%) |