Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.350 | 4.360 | 3.950 | 4.010 | 569,915 | -0.36(-8.24%) |
Jan 30, 2024 | 4.730 | 4.745 | 4.335 | 4.370 | 649,493 | -0.41(-8.58%) |
Jan 29, 2024 | 5.020 | 5.020 | 4.545 | 4.780 | 867,780 | -0.20(-4.02%) |
Jan 26, 2024 | 4.830 | 5.070 | 4.620 | 4.980 | 1,381,777 | +0.17(+3.53%) |
Jan 25, 2024 | 3.800 | 5.110 | 3.800 | 4.810 | 3,489,640 | +1.07(+28.61%) |
Jan 24, 2024 | 3.680 | 3.865 | 3.545 | 3.740 | 624,848 | +0.13(+3.60%) |
Jan 23, 2024 | 3.340 | 3.680 | 3.340 | 3.610 | 833,092 | +0.34(+10.40%) |
Jan 22, 2024 | 3.150 | 3.300 | 3.080 | 3.270 | 309,118 | +0.15(+4.81%) |
Jan 19, 2024 | 3.090 | 3.130 | 3.000 | 3.120 | 481,749 | +0.05(+1.63%) |
Jan 18, 2024 | 3.270 | 3.270 | 3.030 | 3.070 | 323,960 | -0.18(-5.54%) |
Jan 17, 2024 | 3.230 | 3.280 | 3.145 | 3.250 | 264,396 | -0.06(-1.81%) |
Jan 16, 2024 | 3.310 | 3.400 | 3.180 | 3.310 | 447,105 | +0.01(+0.30%) |
Jan 12, 2024 | 3.300 | 3.680 | 3.275 | 3.300 | 639,241 | +0.05(+1.54%) |
Jan 11, 2024 | 3.310 | 3.570 | 3.100 | 3.250 | 917,085 | +0.06(+1.88%) |
Jan 10, 2024 | 3.280 | 3.280 | 3.050 | 3.190 | 660,098 | +0.03(+0.95%) |
Jan 09, 2024 | 2.970 | 3.240 | 2.950 | 3.160 | 368,605 | +0.13(+4.29%) |
Jan 08, 2024 | 3.000 | 3.080 | 2.980 | 3.030 | 338,018 | +0.02(+0.66%) |
Jan 05, 2024 | 3.000 | 3.090 | 2.870 | 3.010 | 386,068 | -0.03(-0.99%) |
Jan 04, 2024 | 3.010 | 3.090 | 2.980 | 3.040 | 304,790 | +0.02(+0.66%) |
Jan 03, 2024 | 3.160 | 3.170 | 3.000 | 3.020 | 298,412 | -0.16(-5.03%) |
Jan 02, 2024 | 2.990 | 3.320 | 2.876 | 3.180 | 465,615 | +0.14(+4.61%) |
Dec 29, 2023 | 3.210 | 3.210 | 2.995 | 3.040 | 352,882 | -0.20(-6.17%) |
Dec 28, 2023 | 3.140 | 3.430 | 3.140 | 3.240 | 422,787 | +0.07(+2.21%) |
Dec 27, 2023 | 3.070 | 3.230 | 3.000 | 3.170 | 397,380 | +0.13(+4.28%) |
Dec 26, 2023 | 3.070 | 3.120 | 2.995 | 3.040 | 290,845 | +0.00(+0.00%) |
Dec 22, 2023 | 2.960 | 3.230 | 2.960 | 3.040 | 468,037 | +0.10(+3.40%) |
Dec 21, 2023 | 2.930 | 2.950 | 2.730 | 2.940 | 409,313 | +0.15(+5.38%) |
Dec 20, 2023 | 3.060 | 3.060 | 2.780 | 2.790 | 479,618 | -0.20(-6.69%) |
Dec 19, 2023 | 2.830 | 3.080 | 2.800 | 2.990 | 389,187 | +0.14(+4.91%) |
Dec 18, 2023 | 3.050 | 3.050 | 2.820 | 2.850 | 447,826 | -0.16(-5.32%) |
Dec 15, 2023 | 3.060 | 3.185 | 2.950 | 3.010 | 1,001,853 | -0.07(-2.27%) |
Dec 14, 2023 | 3.050 | 3.220 | 3.010 | 3.080 | 719,572 | +0.18(+6.21%) |
Dec 13, 2023 | 2.730 | 2.900 | 2.600 | 2.900 | 730,442 | +0.17(+6.23%) |
Dec 12, 2023 | 2.570 | 2.730 | 2.500 | 2.730 | 667,725 | +0.18(+7.06%) |
Dec 11, 2023 | 3.000 | 3.040 | 2.440 | 2.550 | 1,233,248 | -0.61(-19.30%) |
Dec 08, 2023 | 3.040 | 3.355 | 2.970 | 3.160 | 817,567 | +0.09(+2.93%) |
Dec 07, 2023 | 3.070 | 3.170 | 3.009 | 3.070 | 540,824 | +0.00(+0.00%) |
Dec 06, 2023 | 2.830 | 3.170 | 2.760 | 3.070 | 945,926 | +0.30(+10.83%) |
Dec 05, 2023 | 2.870 | 2.930 | 2.760 | 2.770 | 310,547 | -0.12(-4.15%) |
Dec 04, 2023 | 2.620 | 2.975 | 2.600 | 2.890 | 1,010,292 | +0.32(+12.45%) |
Dec 01, 2023 | 2.400 | 2.630 | 2.310 | 2.570 | 776,165 | +0.15(+6.20%) |
Nov 30, 2023 | 2.570 | 2.630 | 2.360 | 2.420 | 535,016 | -0.07(-2.81%) |
Nov 29, 2023 | 2.650 | 2.745 | 2.460 | 2.490 | 747,033 | -0.17(-6.39%) |
Nov 28, 2023 | 2.540 | 2.700 | 2.460 | 2.660 | 670,302 | +0.12(+4.72%) |
Nov 27, 2023 | 2.610 | 2.760 | 2.475 | 2.540 | 1,018,537 | -0.13(-4.87%) |
Nov 24, 2023 | 2.410 | 2.680 | 2.373 | 2.670 | 656,696 | +0.27(+11.25%) |
Nov 22, 2023 | 2.320 | 2.470 | 2.280 | 2.400 | 720,289 | +0.15(+6.67%) |
Nov 21, 2023 | 2.360 | 2.435 | 2.235 | 2.250 | 767,457 | -0.18(-7.41%) |
Nov 20, 2023 | 2.540 | 2.700 | 2.390 | 2.430 | 1,754,400 | -0.06(-2.41%) |
Nov 17, 2023 | 2.100 | 2.590 | 2.080 | 2.490 | 5,172,139 | +0.57(+29.69%) |
Nov 16, 2023 | 2.000 | 2.020 | 1.895 | 1.920 | 336,089 | -0.10(-4.95%) |
Nov 15, 2023 | 1.860 | 2.290 | 1.860 | 2.020 | 1,019,230 | +0.10(+5.21%) |
Nov 14, 2023 | 1.750 | 1.930 | 1.750 | 1.920 | 967,842 | +0.12(+6.67%) |
Nov 13, 2023 | 1.590 | 1.820 | 1.590 | 1.800 | 533,305 | +0.08(+4.65%) |
Nov 10, 2023 | 1.840 | 1.840 | 1.615 | 1.720 | 616,049 | -0.11(-6.01%) |
Nov 09, 2023 | 1.910 | 1.945 | 1.775 | 1.830 | 649,471 | -0.15(-7.58%) |
Nov 08, 2023 | 1.950 | 2.025 | 1.910 | 1.980 | 567,228 | -0.01(-0.50%) |
Nov 07, 2023 | 1.910 | 2.140 | 1.900 | 1.990 | 812,400 | -0.05(-2.45%) |
Nov 06, 2023 | 2.100 | 2.360 | 1.960 | 2.040 | 3,339,007 | -0.32(-13.56%) |
Nov 03, 2023 | 2.000 | 2.370 | 1.980 | 2.360 | 3,534,583 | +0.25(+11.85%) |
Nov 02, 2023 | 1.540 | 2.260 | 1.540 | 2.110 | 13,171,359 | +0.57(+37.01%) |