Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.380 | 3.880 | 3.280 | 3.660 | 261,623 | +0.23(+6.71%) |
Jan 30, 2024 | 3.490 | 3.580 | 3.250 | 3.430 | 221,134 | -0.12(-3.38%) |
Jan 29, 2024 | 3.500 | 3.690 | 3.380 | 3.550 | 479,623 | +0.15(+4.41%) |
Jan 26, 2024 | 3.110 | 3.465 | 2.960 | 3.400 | 497,829 | +0.35(+11.48%) |
Jan 25, 2024 | 2.570 | 3.190 | 2.450 | 3.050 | 764,472 | +0.48(+18.68%) |
Jan 24, 2024 | 2.520 | 2.676 | 2.457 | 2.570 | 82,129 | +0.05(+1.98%) |
Jan 23, 2024 | 2.540 | 2.800 | 2.420 | 2.520 | 425,353 | +0.08(+3.28%) |
Jan 22, 2024 | 2.360 | 2.480 | 2.210 | 2.440 | 176,938 | +0.05(+2.09%) |
Jan 19, 2024 | 2.390 | 2.450 | 2.310 | 2.390 | 29,880 | -0.01(-0.42%) |
Jan 18, 2024 | 2.410 | 2.470 | 2.340 | 2.400 | 116,146 | -0.02(-0.83%) |
Jan 17, 2024 | 2.540 | 2.540 | 2.300 | 2.420 | 34,040 | -0.14(-5.47%) |
Jan 16, 2024 | 2.460 | 2.600 | 2.220 | 2.560 | 167,271 | +0.08(+3.23%) |
Jan 12, 2024 | 2.670 | 2.800 | 2.460 | 2.480 | 143,654 | -0.18(-6.77%) |
Jan 11, 2024 | 2.740 | 2.770 | 2.620 | 2.660 | 86,917 | -0.12(-4.32%) |
Jan 10, 2024 | 2.700 | 2.800 | 2.642 | 2.780 | 64,564 | +0.09(+3.35%) |
Jan 09, 2024 | 2.830 | 2.830 | 2.570 | 2.690 | 113,313 | -0.11(-3.93%) |
Jan 08, 2024 | 2.940 | 2.960 | 2.500 | 2.800 | 213,448 | -0.14(-4.76%) |
Jan 05, 2024 | 2.940 | 2.980 | 2.800 | 2.940 | 255,617 | +0.06(+2.08%) |
Jan 04, 2024 | 2.700 | 2.980 | 2.600 | 2.880 | 284,171 | +0.15(+5.49%) |
Jan 03, 2024 | 2.950 | 2.950 | 2.710 | 2.730 | 86,269 | -0.23(-7.77%) |
Jan 02, 2024 | 2.950 | 3.050 | 2.750 | 2.960 | 289,763 | +0.03(+1.02%) |
Dec 29, 2023 | 2.790 | 2.990 | 2.530 | 2.930 | 211,207 | +0.08(+2.81%) |
Dec 28, 2023 | 2.700 | 3.250 | 2.700 | 2.850 | 851,516 | +0.14(+5.17%) |
Dec 27, 2023 | 2.580 | 2.750 | 2.465 | 2.710 | 407,367 | +0.23(+9.27%) |
Dec 26, 2023 | 2.150 | 2.570 | 2.150 | 2.480 | 359,063 | +0.30(+13.76%) |
Dec 22, 2023 | 2.100 | 2.350 | 2.050 | 2.180 | 243,607 | +0.13(+6.34%) |
Dec 21, 2023 | 1.640 | 2.390 | 1.640 | 2.050 | 985,318 | +0.41(+25.00%) |
Dec 20, 2023 | 1.530 | 1.800 | 1.500 | 1.640 | 296,363 | +0.08(+5.13%) |
Dec 19, 2023 | 1.650 | 1.648 | 1.500 | 1.560 | 162,781 | -0.05(-3.11%) |
Dec 18, 2023 | 1.650 | 1.740 | 1.540 | 1.610 | 68,143 | -0.05(-3.01%) |
Dec 15, 2023 | 1.700 | 1.760 | 1.660 | 1.660 | 105,532 | -0.02(-1.19%) |
Dec 14, 2023 | 1.750 | 1.770 | 1.515 | 1.680 | 161,924 | -0.06(-3.45%) |
Dec 13, 2023 | 1.750 | 1.920 | 1.695 | 1.740 | 155,637 | -0.01(-0.57%) |
Dec 12, 2023 | 1.640 | 1.830 | 1.600 | 1.750 | 164,898 | +0.10(+6.06%) |
Dec 11, 2023 | 1.550 | 1.690 | 1.540 | 1.650 | 177,484 | +0.15(+10.00%) |
Dec 08, 2023 | 1.640 | 1.800 | 1.440 | 1.500 | 399,761 | +0.05(+3.45%) |
Dec 07, 2023 | 1.490 | 1.580 | 1.444 | 1.450 | 42,419 | -0.05(-3.33%) |
Dec 06, 2023 | 1.490 | 1.590 | 1.485 | 1.500 | 64,380 | -0.02(-1.32%) |
Dec 05, 2023 | 1.560 | 1.609 | 1.520 | 1.520 | 147,159 | -0.04(-2.56%) |
Dec 04, 2023 | 1.520 | 1.580 | 1.485 | 1.560 | 140,027 | +0.07(+4.70%) |
Dec 01, 2023 | 1.470 | 1.510 | 1.440 | 1.490 | 58,288 | +0.09(+6.43%) |
Nov 30, 2023 | 1.380 | 1.470 | 1.380 | 1.400 | 67,480 | +0.03(+2.19%) |
Nov 29, 2023 | 1.350 | 1.450 | 1.350 | 1.370 | 66,465 | -0.03(-2.14%) |
Nov 28, 2023 | 1.370 | 1.410 | 1.370 | 1.400 | 52,795 | +0.00(+0.00%) |
Nov 27, 2023 | 1.400 | 1.439 | 1.320 | 1.400 | 34,639 | -0.02(-1.41%) |
Nov 24, 2023 | 1.320 | 1.420 | 1.320 | 1.420 | 10,327 | +0.06(+4.41%) |
Nov 22, 2023 | 1.380 | 1.420 | 1.310 | 1.360 | 38,606 | -0.01(-0.73%) |
Nov 21, 2023 | 1.320 | 1.400 | 1.320 | 1.370 | 31,474 | +0.01(+0.74%) |
Nov 20, 2023 | 1.390 | 1.392 | 1.250 | 1.360 | 86,000 | +0.01(+0.74%) |
Nov 17, 2023 | 1.400 | 1.400 | 1.300 | 1.350 | 187,625 | +0.01(+0.75%) |
Nov 16, 2023 | 1.150 | 1.370 | 1.145 | 1.340 | 113,212 | +0.19(+16.52%) |
Nov 15, 2023 | 1.010 | 1.220 | 1.010 | 1.150 | 257,890 | +0.11(+10.58%) |
Nov 14, 2023 | 1.120 | 1.160 | 1.010 | 1.040 | 228,682 | -0.04(-3.70%) |
Nov 13, 2023 | 1.050 | 1.100 | 1.040 | 1.080 | 111,693 | +0.03(+2.86%) |
Nov 10, 2023 | 1.030 | 1.080 | 1.030 | 1.050 | 15,554 | -0.01(-0.94%) |
Nov 09, 2023 | 1.110 | 1.110 | 1.010 | 1.060 | 294,692 | -0.06(-5.36%) |
Nov 08, 2023 | 1.090 | 1.140 | 1.080 | 1.120 | 356,350 | +0.03(+2.28%) |
Nov 07, 2023 | 1.090 | 1.130 | 1.060 | 1.095 | 505,930 | +0.01(+1.39%) |
Nov 06, 2023 | 1.100 | 1.100 | 1.080 | 1.080 | 63,007 | -0.01(-1.37%) |
Nov 03, 2023 | 1.140 | 1.150 | 1.095 | 1.095 | 166,581 | -0.03(-2.23%) |
Nov 02, 2023 | 1.170 | 1.278 | 1.090 | 1.120 | 389,166 | +0.00(+0.00%) |