Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.870 | 3.240 | 2.800 | 2.990 | 1,992,143 | +0.10(+3.46%) |
Jan 30, 2024 | 2.940 | 3.258 | 2.855 | 2.890 | 2,115,020 | -0.11(-3.67%) |
Jan 29, 2024 | 2.660 | 3.059 | 2.600 | 3.000 | 7,752,870 | +0.47(+18.58%) |
Jan 26, 2024 | 2.500 | 2.555 | 2.435 | 2.530 | 706,316 | +0.06(+2.43%) |
Jan 25, 2024 | 2.410 | 2.510 | 2.370 | 2.470 | 936,473 | +0.07(+2.92%) |
Jan 24, 2024 | 2.540 | 2.590 | 2.380 | 2.400 | 782,291 | -0.11(-4.38%) |
Jan 23, 2024 | 2.630 | 2.680 | 2.390 | 2.510 | 5,117,089 | +0.03(+1.21%) |
Jan 22, 2024 | 2.550 | 2.600 | 2.400 | 2.480 | 335,434 | +0.04(+1.64%) |
Jan 19, 2024 | 2.440 | 2.460 | 2.315 | 2.440 | 265,103 | -0.00(-0.20%) |
Jan 18, 2024 | 2.740 | 2.740 | 2.410 | 2.445 | 530,083 | -0.30(-10.77%) |
Jan 17, 2024 | 2.900 | 2.910 | 2.575 | 2.740 | 730,704 | -0.26(-8.67%) |
Jan 16, 2024 | 3.370 | 3.400 | 2.860 | 3.000 | 1,121,034 | -0.33(-9.91%) |
Jan 12, 2024 | 3.120 | 3.430 | 3.015 | 3.330 | 1,100,002 | +0.29(+9.54%) |
Jan 11, 2024 | 3.320 | 3.320 | 2.940 | 3.040 | 862,278 | -0.31(-9.25%) |
Jan 10, 2024 | 3.450 | 3.670 | 3.000 | 3.350 | 6,727,975 | -0.10(-2.90%) |
Jan 09, 2024 | 2.520 | 3.770 | 2.490 | 3.450 | 7,211,500 | +0.99(+40.24%) |
Jan 08, 2024 | 2.440 | 2.520 | 2.220 | 2.460 | 1,813,619 | +0.04(+1.65%) |
Jan 05, 2024 | 2.110 | 2.520 | 2.020 | 2.420 | 2,882,289 | +0.26(+12.04%) |
Jan 04, 2024 | 2.000 | 2.370 | 1.960 | 2.160 | 3,297,256 | +0.40(+22.73%) |
Jan 03, 2024 | 2.040 | 2.050 | 1.750 | 1.760 | 605,376 | -0.25(-12.44%) |
Jan 02, 2024 | 1.890 | 2.120 | 1.860 | 2.010 | 830,292 | +0.12(+6.35%) |
Dec 29, 2023 | 1.750 | 1.910 | 1.700 | 1.890 | 624,769 | +0.15(+8.62%) |
Dec 28, 2023 | 1.730 | 1.780 | 1.700 | 1.740 | 296,748 | -0.02(-1.14%) |
Dec 27, 2023 | 1.670 | 1.760 | 1.643 | 1.760 | 372,146 | +0.10(+6.02%) |
Dec 26, 2023 | 1.670 | 1.730 | 1.600 | 1.660 | 509,459 | +0.02(+1.22%) |
Dec 22, 2023 | 1.510 | 1.650 | 1.510 | 1.640 | 521,647 | +0.16(+10.81%) |
Dec 21, 2023 | 1.510 | 1.600 | 1.475 | 1.480 | 264,205 | +0.02(+1.37%) |
Dec 20, 2023 | 1.590 | 1.640 | 1.450 | 1.460 | 1,647,246 | -0.12(-7.89%) |
Dec 19, 2023 | 1.470 | 1.630 | 1.440 | 1.585 | 373,692 | +0.14(+9.69%) |
Dec 18, 2023 | 1.620 | 1.620 | 1.420 | 1.445 | 326,890 | -0.15(-9.12%) |
Dec 15, 2023 | 1.660 | 1.660 | 1.560 | 1.590 | 923,773 | -0.06(-3.64%) |
Dec 14, 2023 | 1.520 | 1.660 | 1.500 | 1.650 | 947,453 | +0.13(+8.55%) |
Dec 13, 2023 | 1.400 | 1.550 | 1.360 | 1.520 | 400,410 | +0.15(+10.95%) |
Dec 12, 2023 | 1.300 | 1.415 | 1.250 | 1.370 | 458,930 | +0.05(+3.79%) |
Dec 11, 2023 | 1.500 | 1.510 | 1.310 | 1.320 | 856,328 | -0.06(-4.35%) |
Dec 08, 2023 | 1.380 | 1.405 | 1.270 | 1.380 | 303,863 | +0.01(+0.73%) |
Dec 07, 2023 | 1.330 | 1.400 | 1.250 | 1.370 | 287,633 | +0.06(+4.58%) |
Dec 06, 2023 | 1.220 | 1.350 | 1.220 | 1.310 | 282,821 | +0.10(+8.26%) |
Dec 05, 2023 | 1.250 | 1.290 | 1.180 | 1.210 | 354,201 | -0.03(-2.42%) |
Dec 04, 2023 | 1.250 | 1.298 | 1.200 | 1.240 | 345,446 | +0.01(+0.81%) |
Dec 01, 2023 | 1.190 | 1.278 | 1.145 | 1.230 | 505,738 | +0.05(+4.24%) |
Nov 30, 2023 | 1.140 | 1.210 | 1.110 | 1.180 | 609,984 | +0.05(+4.42%) |
Nov 29, 2023 | 1.140 | 1.175 | 1.100 | 1.130 | 365,885 | +0.02(+1.80%) |
Nov 28, 2023 | 1.180 | 1.180 | 1.100 | 1.110 | 238,534 | -0.07(-5.93%) |
Nov 27, 2023 | 1.190 | 1.190 | 1.150 | 1.180 | 199,264 | -0.01(-0.84%) |
Nov 24, 2023 | 1.150 | 1.190 | 1.150 | 1.190 | 215,790 | +0.04(+3.48%) |
Nov 22, 2023 | 1.140 | 1.180 | 1.120 | 1.150 | 136,614 | +0.00(+0.00%) |
Nov 21, 2023 | 1.190 | 1.190 | 1.100 | 1.150 | 170,679 | -0.02(-1.71%) |
Nov 20, 2023 | 1.220 | 1.240 | 1.150 | 1.170 | 170,180 | -0.03(-2.50%) |
Nov 17, 2023 | 1.180 | 1.215 | 1.140 | 1.200 | 311,348 | +0.03(+2.56%) |
Nov 16, 2023 | 1.200 | 1.200 | 1.100 | 1.170 | 252,919 | -0.04(-3.31%) |
Nov 15, 2023 | 1.190 | 1.330 | 1.190 | 1.210 | 435,281 | +0.03(+2.54%) |
Nov 14, 2023 | 1.260 | 1.260 | 1.160 | 1.180 | 547,957 | +0.00(+0.00%) |
Nov 13, 2023 | 1.200 | 1.230 | 1.101 | 1.180 | 294,865 | -0.02(-1.67%) |
Nov 10, 2023 | 1.270 | 1.270 | 1.200 | 1.200 | 206,191 | -0.05(-4.00%) |
Nov 09, 2023 | 1.300 | 1.315 | 1.240 | 1.250 | 367,926 | -0.08(-6.02%) |
Nov 08, 2023 | 1.380 | 1.380 | 1.265 | 1.330 | 180,711 | +0.02(+1.14%) |
Nov 07, 2023 | 1.410 | 1.460 | 1.300 | 1.315 | 291,764 | -0.11(-8.04%) |
Nov 06, 2023 | 1.690 | 1.690 | 1.380 | 1.430 | 356,283 | -0.22(-13.33%) |
Nov 03, 2023 | 1.520 | 1.685 | 1.520 | 1.650 | 387,809 | +0.17(+11.49%) |
Nov 02, 2023 | 1.330 | 1.480 | 1.310 | 1.480 | 247,147 | +0.18(+13.85%) |