Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 3.250 | 57 | +0.10(+3.17%) | |||
Jan 26, 2024 | 3.150 | 57 | +0.08(+2.61%) | |||
Jan 25, 2024 | 2.040 | 3.070 | 2.040 | 3.070 | 1,185 | -0.08(-2.54%) |
Jan 24, 2024 | 3.130 | 3.150 | 3.130 | 3.150 | 910 | +0.16(+5.35%) |
Jan 23, 2024 | 2.940 | 2.990 | 2.930 | 2.990 | 656 | -0.09(-3.08%) |
Jan 22, 2024 | 3.020 | 3.085 | 2.600 | 3.085 | 4,687 | -0.06(-2.06%) |
Jan 19, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 263 | +0.20(+6.74%) |
Jan 18, 2024 | 3.000 | 3.000 | 2.951 | 2.951 | 627 | +0.05(+1.76%) |
Jan 17, 2024 | 3.070 | 3.070 | 2.300 | 2.900 | 12,387 | -0.17(-5.38%) |
Jan 16, 2024 | 3.060 | 3.065 | 3.020 | 3.065 | 1,153 | -0.04(-1.13%) |
Jan 12, 2024 | 3.110 | 3.150 | 3.100 | 3.100 | 1,196 | -0.05(-1.59%) |
Jan 11, 2024 | 3.110 | 3.150 | 3.110 | 3.150 | 808 | +0.15(+5.00%) |
Jan 10, 2024 | 3.425 | 3.425 | 2.990 | 3.000 | 7,242 | -0.20(-6.25%) |
Jan 09, 2024 | 3.292 | 3.500 | 2.950 | 3.200 | 13,078 | -0.20(-5.88%) |
Jan 08, 2024 | 3.110 | 3.400 | 3.100 | 3.400 | 1,206 | +0.26(+8.21%) |
Jan 05, 2024 | 3.280 | 3.280 | 3.060 | 3.142 | 5,105 | -0.26(-7.59%) |
Jan 04, 2024 | 3.377 | 3.480 | 2.900 | 3.400 | 26,087 | +0.04(+1.25%) |
Jan 03, 2024 | 3.350 | 3.358 | 3.270 | 3.358 | 1,061 | +0.02(+0.54%) |
Jan 02, 2024 | 3.190 | 3.340 | 2.960 | 3.340 | 1,858 | +0.20(+6.37%) |
Dec 29, 2023 | 3.140 | 3.140 | 3.140 | 3.140 | 601 | +0.00(+0.00%) |
Dec 28, 2023 | 3.140 | 3.140 | 3.140 | 3.140 | 261 | +0.00(+0.00%) |
Dec 27, 2023 | 3.310 | 3.310 | 3.140 | 3.140 | 2,741 | -0.84(-21.11%) |
Dec 22, 2023 | 3.980 | 161 | +0.23(+6.13%) | |||
Dec 21, 2023 | 3.300 | 3.750 | 3.240 | 3.750 | 4,685 | +0.52(+16.01%) |
Dec 20, 2023 | 3.195 | 3.250 | 3.080 | 3.232 | 1,164 | -0.07(-2.05%) |
Dec 19, 2023 | 3.020 | 3.300 | 3.020 | 3.300 | 1,194 | +0.29(+9.63%) |
Dec 18, 2023 | 3.110 | 3.300 | 2.960 | 3.010 | 3,340 | +0.07(+2.38%) |
Dec 15, 2023 | 3.090 | 3.150 | 2.910 | 2.940 | 6,692 | -0.17(-5.47%) |
Dec 14, 2023 | 3.050 | 3.110 | 2.900 | 3.110 | 1,478 | +0.00(+0.00%) |
Dec 13, 2023 | 3.100 | 3.110 | 3.050 | 3.110 | 1,027 | +0.16(+5.42%) |
Dec 12, 2023 | 2.950 | 3.100 | 2.950 | 2.950 | 466 | +0.00(+0.00%) |
Dec 08, 2023 | 2.950 | 89 | -0.20(-6.42%) | |||
Dec 05, 2023 | 3.152 | 15 | +0.00(+0.14%) | |||
Dec 04, 2023 | 3.000 | 3.150 | 2.975 | 3.148 | 3,650 | +0.04(+1.14%) |
Dec 01, 2023 | 3.112 | 3.112 | 3.112 | 3.112 | 204 | +0.11(+3.75%) |
Nov 30, 2023 | 3.000 | 3.000 | 3.000 | 3.000 | 905 | -0.15(-4.76%) |
Nov 29, 2023 | 3.160 | 3.160 | 3.000 | 3.150 | 3,325 | -0.07(-2.14%) |
Nov 28, 2023 | 3.590 | 3.590 | 3.219 | 3.219 | 681 | +0.32(+11.00%) |
Nov 27, 2023 | 3.530 | 3.530 | 2.900 | 2.900 | 3,528 | -0.70(-19.44%) |
Nov 22, 2023 | 3.600 | 5 | +0.25(+7.46%) | |||
Nov 21, 2023 | 3.900 | 3.900 | 3.200 | 3.350 | 13,085 | -0.55(-14.10%) |
Nov 20, 2023 | 3.400 | 3.960 | 3.400 | 3.900 | 7,337 | +0.07(+1.89%) |
Nov 17, 2023 | 3.530 | 3.828 | 3.530 | 3.828 | 1,068 | +0.30(+8.50%) |
Nov 16, 2023 | 3.820 | 3.820 | 3.527 | 3.527 | 1,065 | -0.25(-6.68%) |
Nov 15, 2023 | 3.780 | 3.780 | 3.780 | 3.780 | 138 | -0.07(-1.82%) |
Nov 14, 2023 | 4.150 | 4.150 | 3.800 | 3.850 | 2,295 | -0.30(-7.23%) |
Nov 13, 2023 | 3.850 | 4.150 | 3.410 | 4.150 | 3,344 | +0.30(+7.79%) |
Nov 10, 2023 | 4.150 | 4.170 | 3.850 | 3.850 | 828 | -0.25(-6.10%) |
Nov 09, 2023 | 4.100 | 4.100 | 4.100 | 4.100 | 152 | +0.02(+0.49%) |
Nov 07, 2023 | 4.080 | 105 | +0.13(+3.29%) | |||
Nov 06, 2023 | 3.810 | 4.000 | 3.810 | 3.950 | 1,883 | +0.03(+0.64%) |
Nov 03, 2023 | 3.960 | 4.000 | 3.925 | 3.925 | 1,384 | +0.08(+2.21%) |
Nov 02, 2023 | 3.960 | 3.960 | 3.840 | 3.840 | 370 | +0.04(+1.05%) |