Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.050 | 3.175 | 2.920 | 2.930 | 1,541,010 | -0.15(-4.87%) |
Jan 30, 2024 | 3.110 | 3.130 | 2.981 | 3.080 | 2,314,848 | -0.04(-1.28%) |
Jan 29, 2024 | 3.040 | 3.135 | 2.915 | 3.120 | 2,216,595 | +0.05(+1.63%) |
Jan 26, 2024 | 3.060 | 3.130 | 2.930 | 3.070 | 3,218,294 | +0.07(+2.33%) |
Jan 25, 2024 | 2.910 | 3.000 | 2.850 | 3.000 | 3,407,988 | +0.19(+6.76%) |
Jan 24, 2024 | 3.010 | 3.010 | 2.770 | 2.810 | 2,892,020 | -0.12(-4.10%) |
Jan 23, 2024 | 2.830 | 2.950 | 2.800 | 2.930 | 2,777,909 | +0.12(+4.27%) |
Jan 22, 2024 | 2.450 | 2.840 | 2.450 | 2.810 | 3,764,356 | +0.38(+15.64%) |
Jan 19, 2024 | 2.410 | 2.440 | 2.300 | 2.430 | 3,808,467 | +0.04(+1.67%) |
Jan 18, 2024 | 2.450 | 2.520 | 2.341 | 2.390 | 2,936,216 | -0.06(-2.45%) |
Jan 17, 2024 | 2.390 | 2.540 | 2.350 | 2.450 | 1,477,490 | -0.03(-1.21%) |
Jan 16, 2024 | 2.570 | 2.610 | 2.470 | 2.480 | 1,960,448 | -0.15(-5.70%) |
Jan 12, 2024 | 2.720 | 2.770 | 2.570 | 2.630 | 2,156,733 | -0.08(-2.95%) |
Jan 11, 2024 | 2.690 | 2.760 | 2.590 | 2.710 | 1,342,332 | +0.01(+0.37%) |
Jan 10, 2024 | 2.790 | 2.810 | 2.670 | 2.700 | 3,035,841 | -0.09(-3.23%) |
Jan 09, 2024 | 2.880 | 2.985 | 2.780 | 2.790 | 2,837,529 | -0.17(-5.74%) |
Jan 08, 2024 | 2.710 | 2.960 | 2.691 | 2.960 | 2,743,107 | +0.20(+7.25%) |
Jan 05, 2024 | 2.830 | 2.840 | 2.700 | 2.760 | 2,947,165 | -0.09(-3.16%) |
Jan 04, 2024 | 2.930 | 2.955 | 2.830 | 2.850 | 1,940,671 | -0.11(-3.72%) |
Jan 03, 2024 | 3.050 | 3.050 | 2.845 | 2.960 | 3,659,814 | -0.13(-4.21%) |
Jan 02, 2024 | 3.090 | 3.345 | 3.020 | 3.090 | 3,500,011 | -0.02(-0.64%) |
Dec 29, 2023 | 3.120 | 3.220 | 3.110 | 3.110 | 1,305,288 | -0.07(-2.20%) |
Dec 28, 2023 | 2.950 | 3.210 | 2.870 | 3.180 | 2,088,141 | +0.24(+8.16%) |
Dec 27, 2023 | 3.260 | 3.290 | 2.930 | 2.940 | 2,380,641 | -0.30(-9.26%) |
Dec 26, 2023 | 3.290 | 3.310 | 3.225 | 3.240 | 1,454,980 | -0.05(-1.52%) |
Dec 22, 2023 | 3.310 | 3.395 | 3.210 | 3.290 | 2,786,523 | +0.01(+0.30%) |
Dec 21, 2023 | 3.280 | 3.360 | 3.220 | 3.280 | 3,032,496 | +0.10(+3.14%) |
Dec 20, 2023 | 3.100 | 3.335 | 3.050 | 3.180 | 3,995,679 | +0.02(+0.63%) |
Dec 19, 2023 | 2.850 | 3.180 | 2.785 | 3.160 | 6,897,891 | +0.33(+11.66%) |
Dec 18, 2023 | 2.870 | 2.870 | 2.710 | 2.830 | 2,669,900 | -0.02(-0.70%) |
Dec 15, 2023 | 3.270 | 3.320 | 2.830 | 2.850 | 3,706,357 | -0.38(-11.76%) |
Dec 14, 2023 | 3.140 | 3.380 | 3.140 | 3.230 | 3,959,811 | +0.16(+5.21%) |
Dec 13, 2023 | 3.130 | 3.150 | 2.770 | 3.070 | 5,855,504 | -0.02(-0.65%) |
Dec 12, 2023 | 3.060 | 3.130 | 2.990 | 3.090 | 5,197,496 | -0.02(-0.64%) |
Dec 11, 2023 | 3.070 | 3.140 | 3.000 | 3.110 | 6,924,370 | +0.09(+2.98%) |
Dec 08, 2023 | 3.090 | 3.105 | 2.930 | 3.020 | 4,378,058 | -0.04(-1.31%) |
Dec 07, 2023 | 3.000 | 3.155 | 2.945 | 3.060 | 4,436,000 | +0.09(+3.03%) |
Dec 06, 2023 | 2.780 | 3.010 | 2.770 | 2.970 | 5,607,573 | +0.16(+5.69%) |
Dec 05, 2023 | 2.980 | 2.990 | 2.740 | 2.810 | 7,236,869 | -0.17(-5.70%) |
Dec 04, 2023 | 2.850 | 3.055 | 2.820 | 2.980 | 8,522,532 | +0.13(+4.56%) |
Dec 01, 2023 | 2.510 | 2.925 | 2.480 | 2.850 | 7,758,655 | +0.29(+11.33%) |
Nov 30, 2023 | 2.580 | 2.690 | 2.505 | 2.560 | 8,416,754 | +0.04(+1.59%) |
Nov 29, 2023 | 2.530 | 2.790 | 2.485 | 2.520 | 9,980,347 | +0.01(+0.40%) |
Nov 28, 2023 | 2.440 | 2.540 | 2.310 | 2.510 | 7,239,853 | +0.06(+2.45%) |
Nov 27, 2023 | 2.320 | 2.465 | 2.270 | 2.450 | 14,500,603 | +0.08(+3.38%) |
Nov 24, 2023 | 2.180 | 2.460 | 2.180 | 2.370 | 3,144,582 | +0.15(+6.52%) |
Nov 22, 2023 | 2.190 | 2.330 | 2.160 | 2.225 | 3,848,454 | +0.00(+0.00%) |
Nov 21, 2023 | 2.290 | 2.290 | 2.070 | 2.225 | 5,698,871 | -0.11(-4.91%) |
Nov 20, 2023 | 2.230 | 2.360 | 2.120 | 2.340 | 8,281,389 | +0.08(+3.54%) |
Nov 17, 2023 | 1.790 | 2.260 | 1.730 | 2.260 | 11,493,924 | +0.48(+26.97%) |
Nov 16, 2023 | 1.920 | 1.920 | 1.700 | 1.780 | 12,128,948 | -0.12(-6.32%) |
Nov 15, 2023 | 1.460 | 1.990 | 1.420 | 1.900 | 33,424,988 | +0.51(+36.69%) |
Nov 14, 2023 | 1.570 | 1.760 | 1.350 | 1.390 | 61,445,748 | -2.51(-64.36%) |
Nov 13, 2023 | 3.580 | 4.015 | 3.580 | 3.900 | 9,368,097 | +0.30(+8.33%) |
Nov 10, 2023 | 3.630 | 3.670 | 3.450 | 3.600 | 4,450,773 | -0.12(-3.23%) |
Nov 09, 2023 | 4.070 | 4.125 | 3.690 | 3.720 | 3,933,057 | -0.32(-7.92%) |
Nov 08, 2023 | 4.360 | 4.430 | 4.020 | 4.040 | 4,183,325 | -0.24(-5.61%) |
Nov 07, 2023 | 4.180 | 4.470 | 4.160 | 4.280 | 4,907,251 | +0.10(+2.39%) |
Nov 06, 2023 | 4.440 | 4.500 | 4.030 | 4.180 | 4,648,335 | -0.20(-4.57%) |
Nov 03, 2023 | 4.070 | 4.560 | 4.046 | 4.380 | 6,372,300 | +0.41(+10.33%) |
Nov 02, 2023 | 4.010 | 4.175 | 3.950 | 3.970 | 3,053,690 | +0.01(+0.25%) |