Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.830 | 2.910 | 2.790 | 2.790 | 7,350,018 | -0.07(-2.45%) |
Jan 30, 2024 | 2.980 | 2.980 | 2.830 | 2.860 | 8,987,605 | -0.12(-4.03%) |
Jan 29, 2024 | 2.930 | 2.980 | 2.830 | 2.980 | 6,777,145 | +0.06(+2.05%) |
Jan 26, 2024 | 2.980 | 3.030 | 2.890 | 2.920 | 12,333,735 | -0.06(-2.01%) |
Jan 25, 2024 | 2.890 | 3.060 | 2.841 | 2.980 | 36,113,592 | +0.05(+1.71%) |
Jan 24, 2024 | 3.190 | 3.250 | 2.850 | 2.930 | 53,700,480 | -0.62(-17.46%) |
Jan 23, 2024 | 3.620 | 3.625 | 3.540 | 3.550 | 5,782,694 | -0.05(-1.39%) |
Jan 22, 2024 | 3.450 | 3.610 | 3.450 | 3.600 | 9,460,014 | +0.17(+4.96%) |
Jan 19, 2024 | 3.380 | 3.455 | 3.345 | 3.430 | 7,641,249 | +0.04(+1.18%) |
Jan 18, 2024 | 3.370 | 3.420 | 3.345 | 3.390 | 3,561,338 | +0.05(+1.50%) |
Jan 17, 2024 | 3.330 | 3.350 | 3.275 | 3.340 | 3,263,656 | -0.06(-1.76%) |
Jan 16, 2024 | 3.380 | 3.460 | 3.340 | 3.400 | 5,312,860 | +0.00(+0.00%) |
Jan 12, 2024 | 3.390 | 3.480 | 3.390 | 3.400 | 5,437,038 | +0.01(+0.29%) |
Jan 11, 2024 | 3.400 | 3.450 | 3.290 | 3.390 | 5,145,991 | -0.06(-1.74%) |
Jan 10, 2024 | 3.300 | 3.450 | 3.240 | 3.450 | 7,633,978 | +0.14(+4.23%) |
Jan 09, 2024 | 3.230 | 3.320 | 3.200 | 3.310 | 4,757,377 | +0.08(+2.48%) |
Jan 08, 2024 | 3.270 | 3.296 | 3.190 | 3.230 | 7,474,327 | -0.03(-0.92%) |
Jan 05, 2024 | 3.230 | 3.300 | 3.230 | 3.260 | 3,961,530 | +0.01(+0.31%) |
Jan 04, 2024 | 3.320 | 3.330 | 3.230 | 3.250 | 6,347,192 | -0.08(-2.40%) |
Jan 03, 2024 | 3.400 | 3.400 | 3.320 | 3.330 | 8,020,449 | -0.10(-2.92%) |
Jan 02, 2024 | 3.500 | 3.510 | 3.390 | 3.430 | 6,787,536 | -0.11(-3.11%) |
Dec 29, 2023 | 3.550 | 3.620 | 3.530 | 3.540 | 7,030,689 | -0.02(-0.56%) |
Dec 28, 2023 | 3.550 | 3.615 | 3.510 | 3.560 | 5,428,398 | +0.01(+0.28%) |
Dec 27, 2023 | 3.600 | 3.630 | 3.550 | 3.550 | 4,451,493 | -0.06(-1.66%) |
Dec 26, 2023 | 3.570 | 3.620 | 3.480 | 3.610 | 5,798,867 | +0.04(+1.12%) |
Dec 22, 2023 | 3.610 | 3.630 | 3.540 | 3.570 | 6,720,402 | -0.01(-0.28%) |
Dec 21, 2023 | 3.880 | 3.890 | 3.520 | 3.580 | 16,613,530 | -0.52(-12.68%) |
Dec 20, 2023 | 4.180 | 4.270 | 4.080 | 4.100 | 6,581,020 | -0.11(-2.61%) |
Dec 19, 2023 | 4.210 | 4.310 | 4.172 | 4.210 | 6,281,124 | +0.06(+1.45%) |
Dec 18, 2023 | 4.350 | 4.360 | 4.145 | 4.150 | 4,706,276 | -0.22(-5.03%) |
Dec 15, 2023 | 4.360 | 4.440 | 4.305 | 4.370 | 33,483,904 | +0.01(+0.23%) |
Dec 14, 2023 | 4.290 | 4.390 | 4.270 | 4.360 | 7,759,606 | +0.09(+2.11%) |
Dec 13, 2023 | 4.060 | 4.270 | 4.050 | 4.270 | 6,253,948 | +0.18(+4.40%) |
Dec 12, 2023 | 4.100 | 4.150 | 4.040 | 4.090 | 3,031,998 | -0.01(-0.24%) |
Dec 11, 2023 | 3.820 | 4.175 | 3.810 | 4.100 | 7,203,102 | -0.02(-0.49%) |
Dec 08, 2023 | 3.900 | 4.168 | 3.885 | 4.120 | 6,811,476 | +0.20(+5.10%) |
Dec 07, 2023 | 3.940 | 3.990 | 3.871 | 3.920 | 2,806,401 | -0.02(-0.51%) |
Dec 06, 2023 | 3.980 | 4.040 | 3.930 | 3.940 | 3,465,959 | -0.01(-0.25%) |
Dec 05, 2023 | 3.780 | 3.995 | 3.780 | 3.950 | 5,009,549 | +0.06(+1.54%) |
Dec 04, 2023 | 3.820 | 3.920 | 3.770 | 3.890 | 2,984,583 | +0.04(+1.04%) |
Dec 01, 2023 | 3.680 | 3.850 | 3.630 | 3.850 | 3,736,512 | +0.18(+4.90%) |
Nov 30, 2023 | 3.760 | 3.769 | 3.650 | 3.670 | 3,142,808 | -0.10(-2.65%) |
Nov 29, 2023 | 3.680 | 3.770 | 3.660 | 3.770 | 4,023,839 | +0.10(+2.72%) |
Nov 28, 2023 | 3.670 | 3.740 | 3.640 | 3.670 | 2,572,088 | -0.05(-1.34%) |
Nov 27, 2023 | 3.640 | 3.720 | 3.590 | 3.720 | 2,810,536 | +0.07(+1.92%) |
Nov 24, 2023 | 3.630 | 3.660 | 3.590 | 3.650 | 1,609,063 | +0.03(+0.83%) |
Nov 22, 2023 | 3.610 | 3.650 | 3.584 | 3.620 | 1,388,404 | +0.01(+0.28%) |
Nov 21, 2023 | 3.660 | 3.680 | 3.590 | 3.610 | 1,568,449 | -0.06(-1.63%) |
Nov 20, 2023 | 3.660 | 3.740 | 3.660 | 3.670 | 1,744,216 | -0.03(-0.81%) |
Nov 17, 2023 | 3.650 | 3.700 | 3.584 | 3.700 | 2,539,960 | +0.10(+2.78%) |
Nov 16, 2023 | 3.600 | 3.640 | 3.520 | 3.600 | 2,614,865 | -0.07(-1.91%) |
Nov 15, 2023 | 3.750 | 3.790 | 3.650 | 3.670 | 3,533,919 | -0.08(-2.13%) |
Nov 14, 2023 | 3.660 | 3.800 | 3.647 | 3.750 | 4,734,796 | +0.23(+6.53%) |
Nov 13, 2023 | 3.590 | 3.600 | 3.480 | 3.520 | 2,712,673 | -0.12(-3.30%) |
Nov 10, 2023 | 3.620 | 3.670 | 3.550 | 3.640 | 5,057,123 | +0.04(+1.11%) |
Nov 09, 2023 | 3.750 | 3.780 | 3.580 | 3.600 | 3,229,382 | -0.14(-3.74%) |
Nov 08, 2023 | 3.770 | 3.800 | 3.685 | 3.740 | 2,192,367 | -0.06(-1.58%) |
Nov 07, 2023 | 3.650 | 3.830 | 3.650 | 3.800 | 3,253,953 | +0.12(+3.26%) |
Nov 06, 2023 | 3.760 | 3.780 | 3.620 | 3.680 | 3,689,400 | -0.06(-1.60%) |
Nov 03, 2023 | 3.770 | 3.790 | 3.700 | 3.740 | 3,832,175 | +0.03(+0.81%) |
Nov 02, 2023 | 3.650 | 3.720 | 3.550 | 3.710 | 4,873,381 | +0.15(+4.21%) |