Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 13, 2024 | 4.060 | 0 | +0.00(+0.00%) | |||
Feb 12, 2024 | 4.070 | 4.080 | 4.060 | 4.060 | 231,099 | -0.01(-0.25%) |
Feb 09, 2024 | 4.070 | 4.090 | 4.070 | 4.070 | 121,983 | +0.01(+0.25%) |
Feb 08, 2024 | 4.090 | 4.090 | 4.060 | 4.060 | 327,404 | -0.02(-0.49%) |
Feb 07, 2024 | 4.080 | 4.110 | 4.070 | 4.080 | 1,848,709 | +0.00(+0.00%) |
Feb 06, 2024 | 4.070 | 4.080 | 4.070 | 4.080 | 149,460 | +0.01(+0.25%) |
Feb 05, 2024 | 4.060 | 4.070 | 4.050 | 4.070 | 610,076 | +0.01(+0.25%) |
Feb 02, 2024 | 4.060 | 4.075 | 4.060 | 4.060 | 187,714 | -0.02(-0.49%) |
Feb 01, 2024 | 4.080 | 4.090 | 4.060 | 4.080 | 823,094 | +0.02(+0.49%) |
Jan 31, 2024 | 4.080 | 4.080 | 4.060 | 4.060 | 525,154 | +0.00(+0.00%) |
Jan 30, 2024 | 4.080 | 4.100 | 4.060 | 4.060 | 578,958 | +0.03(+0.74%) |
Jan 29, 2024 | 4.010 | 4.040 | 3.990 | 4.030 | 264,314 | +0.03(+0.75%) |
Jan 26, 2024 | 4.010 | 4.020 | 3.990 | 4.000 | 176,861 | +0.01(+0.25%) |
Jan 25, 2024 | 4.020 | 4.030 | 3.990 | 3.990 | 292,075 | -0.01(-0.25%) |
Jan 24, 2024 | 4.000 | 4.030 | 4.000 | 4.000 | 165,670 | +0.00(+0.00%) |
Jan 23, 2024 | 3.990 | 4.020 | 3.990 | 4.000 | 277,822 | +0.01(+0.25%) |
Jan 22, 2024 | 4.020 | 4.020 | 3.980 | 3.990 | 441,782 | -0.01(-0.25%) |
Jan 19, 2024 | 4.010 | 4.010 | 3.980 | 4.000 | 513,574 | +0.00(+0.00%) |
Jan 18, 2024 | 4.010 | 4.030 | 3.980 | 4.000 | 378,233 | -0.01(-0.25%) |
Jan 17, 2024 | 3.990 | 4.020 | 3.980 | 4.010 | 530,568 | +0.02(+0.50%) |
Jan 16, 2024 | 4.040 | 4.030 | 3.980 | 3.990 | 379,679 | -0.04(-0.99%) |
Jan 12, 2024 | 4.010 | 4.040 | 4.000 | 4.030 | 264,848 | +0.04(+1.00%) |
Jan 11, 2024 | 4.000 | 4.020 | 3.980 | 3.990 | 426,540 | +0.01(+0.25%) |
Jan 10, 2024 | 4.010 | 4.020 | 3.980 | 3.980 | 211,259 | -0.01(-0.25%) |
Jan 09, 2024 | 4.000 | 4.020 | 3.985 | 3.990 | 241,020 | -0.01(-0.25%) |
Jan 08, 2024 | 3.980 | 4.030 | 3.980 | 4.000 | 679,138 | +0.03(+0.76%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.970 | 3.970 | 345,255 | -0.02(-0.50%) |
Jan 04, 2024 | 3.990 | 4.005 | 3.970 | 3.990 | 1,440,153 | +0.01(+0.25%) |
Jan 03, 2024 | 4.030 | 4.030 | 3.950 | 3.980 | 1,081,883 | -0.02(-0.50%) |
Jan 02, 2024 | 4.050 | 4.130 | 3.970 | 4.000 | 1,126,885 | -0.05(-1.23%) |
Dec 29, 2023 | 4.160 | 4.160 | 4.048 | 4.050 | 197,630 | -0.13(-3.11%) |
Dec 28, 2023 | 4.130 | 4.190 | 4.120 | 4.180 | 192,112 | +0.02(+0.48%) |
Dec 27, 2023 | 4.150 | 4.200 | 4.150 | 4.160 | 94,749 | +0.02(+0.48%) |
Dec 26, 2023 | 4.060 | 4.160 | 4.040 | 4.140 | 251,260 | +0.04(+0.98%) |
Dec 22, 2023 | 3.990 | 4.150 | 3.970 | 4.100 | 1,683,550 | +0.40(+10.81%) |
Dec 21, 2023 | 3.720 | 3.830 | 3.690 | 3.700 | 188,204 | +0.05(+1.37%) |
Dec 20, 2023 | 3.789 | 3.845 | 3.650 | 3.650 | 301,432 | -0.14(-3.69%) |
Dec 19, 2023 | 3.730 | 3.815 | 3.720 | 3.790 | 111,739 | +0.10(+2.71%) |
Dec 18, 2023 | 3.770 | 3.770 | 3.680 | 3.690 | 88,876 | -0.06(-1.60%) |
Dec 15, 2023 | 3.850 | 3.860 | 3.690 | 3.750 | 255,415 | -0.06(-1.57%) |
Dec 14, 2023 | 3.830 | 3.920 | 3.790 | 3.810 | 138,823 | +0.02(+0.53%) |
Dec 13, 2023 | 3.700 | 3.890 | 3.690 | 3.790 | 326,011 | +0.08(+2.16%) |
Dec 12, 2023 | 3.730 | 3.760 | 3.650 | 3.710 | 484,006 | -0.02(-0.54%) |
Dec 11, 2023 | 3.770 | 3.780 | 3.720 | 3.730 | 144,807 | -0.05(-1.32%) |
Dec 08, 2023 | 3.730 | 3.820 | 3.730 | 3.780 | 153,705 | +0.01(+0.27%) |
Dec 07, 2023 | 3.780 | 3.820 | 3.745 | 3.770 | 114,379 | -0.05(-1.31%) |
Dec 06, 2023 | 3.790 | 3.897 | 3.730 | 3.820 | 146,650 | +0.06(+1.60%) |
Dec 05, 2023 | 3.860 | 3.870 | 3.720 | 3.760 | 160,580 | -0.10(-2.59%) |
Dec 04, 2023 | 3.790 | 3.960 | 3.790 | 3.860 | 221,123 | +0.00(+0.00%) |
Dec 01, 2023 | 3.820 | 3.890 | 3.764 | 3.860 | 189,146 | +0.05(+1.31%) |
Nov 30, 2023 | 3.840 | 3.935 | 3.770 | 3.810 | 166,210 | +0.03(+0.79%) |
Nov 29, 2023 | 3.760 | 3.820 | 3.680 | 3.780 | 574,638 | +0.06(+1.61%) |
Nov 28, 2023 | 3.780 | 3.880 | 3.610 | 3.720 | 1,402,582 | -0.08(-2.11%) |
Nov 27, 2023 | 3.800 | 3.910 | 3.710 | 3.800 | 1,349,324 | +0.18(+4.97%) |
Nov 24, 2023 | 3.500 | 3.630 | 3.460 | 3.620 | 196,509 | +0.17(+4.93%) |
Nov 22, 2023 | 3.420 | 3.520 | 3.390 | 3.450 | 112,869 | +0.05(+1.47%) |
Nov 21, 2023 | 3.400 | 3.470 | 3.360 | 3.400 | 140,191 | +0.03(+0.89%) |
Nov 20, 2023 | 3.340 | 3.520 | 3.320 | 3.370 | 383,523 | -0.10(-2.88%) |
Nov 17, 2023 | 3.430 | 3.480 | 3.320 | 3.470 | 439,480 | +0.04(+1.17%) |
Nov 16, 2023 | 3.320 | 3.550 | 3.260 | 3.430 | 1,060,885 | +0.13(+3.94%) |
Nov 15, 2023 | 3.260 | 3.500 | 3.190 | 3.300 | 2,144,544 | +0.09(+2.80%) |
Nov 14, 2023 | 3.050 | 3.400 | 2.920 | 3.210 | 23,746,992 | +1.07(+50.00%) |
Nov 13, 2023 | 2.050 | 2.230 | 2.050 | 2.140 | 366,336 | +0.02(+0.94%) |
Nov 10, 2023 | 2.200 | 2.200 | 2.080 | 2.120 | 86,878 | -0.03(-1.40%) |
Nov 09, 2023 | 2.210 | 2.220 | 2.110 | 2.150 | 109,393 | -0.06(-2.71%) |
Nov 08, 2023 | 2.320 | 2.320 | 2.170 | 2.210 | 46,137 | -0.08(-3.49%) |
Nov 07, 2023 | 2.300 | 2.370 | 2.210 | 2.290 | 31,464 | -0.02(-0.87%) |
Nov 06, 2023 | 2.480 | 2.637 | 2.300 | 2.310 | 139,910 | -0.13(-5.33%) |
Nov 03, 2023 | 2.280 | 2.450 | 2.220 | 2.440 | 106,723 | +0.19(+8.44%) |
Nov 02, 2023 | 2.200 | 2.290 | 2.160 | 2.250 | 337,893 | +0.05(+2.27%) |
Nov 01, 2023 | 2.240 | 2.260 | 2.150 | 2.200 | 77,147 | -0.10(-4.35%) |
Oct 31, 2023 | 2.290 | 2.450 | 2.270 | 2.300 | 105,762 | -0.01(-0.43%) |
Oct 30, 2023 | 2.180 | 2.328 | 2.160 | 2.310 | 41,766 | +0.16(+7.44%) |
Oct 27, 2023 | 2.260 | 2.300 | 2.120 | 2.150 | 51,459 | -0.09(-4.02%) |
Oct 26, 2023 | 2.200 | 2.285 | 2.180 | 2.240 | 50,915 | +0.03(+1.36%) |
Oct 25, 2023 | 2.330 | 2.330 | 2.200 | 2.210 | 107,442 | -0.13(-5.56%) |
Oct 24, 2023 | 2.360 | 2.490 | 2.290 | 2.340 | 99,742 | +0.00(+0.00%) |
Oct 23, 2023 | 2.320 | 2.390 | 2.280 | 2.340 | 41,719 | +0.01(+0.43%) |
Oct 20, 2023 | 2.340 | 2.390 | 2.282 | 2.330 | 75,524 | +0.01(+0.43%) |
Oct 19, 2023 | 2.450 | 2.450 | 2.300 | 2.320 | 57,580 | -0.12(-4.92%) |
Oct 18, 2023 | 2.550 | 2.550 | 2.410 | 2.440 | 96,143 | -0.10(-3.94%) |
Oct 17, 2023 | 2.430 | 2.580 | 2.430 | 2.540 | 64,507 | +0.11(+4.53%) |
Oct 16, 2023 | 2.340 | 2.500 | 2.300 | 2.430 | 93,478 | +0.08(+3.40%) |
Oct 13, 2023 | 2.350 | 2.420 | 2.299 | 2.350 | 52,728 | +0.00(+0.00%) |
Oct 12, 2023 | 2.440 | 2.440 | 2.280 | 2.350 | 145,558 | -0.08(-3.29%) |
Oct 11, 2023 | 2.410 | 2.560 | 2.375 | 2.430 | 73,249 | +0.02(+0.83%) |
Oct 10, 2023 | 2.510 | 2.610 | 2.390 | 2.410 | 173,289 | -0.09(-3.60%) |
Oct 09, 2023 | 2.510 | 2.520 | 2.460 | 2.500 | 42,443 | -0.02(-0.79%) |
Oct 06, 2023 | 2.550 | 2.630 | 2.460 | 2.520 | 37,517 | -0.07(-2.70%) |
Oct 05, 2023 | 2.410 | 2.610 | 2.410 | 2.590 | 78,217 | +0.12(+4.86%) |
Oct 04, 2023 | 2.550 | 2.550 | 2.410 | 2.470 | 43,889 | -0.03(-1.20%) |
Oct 03, 2023 | 2.560 | 2.570 | 2.400 | 2.500 | 101,249 | -0.07(-2.72%) |
Oct 02, 2023 | 2.680 | 2.680 | 2.560 | 2.570 | 91,717 | -0.12(-4.46%) |
Sep 29, 2023 | 2.710 | 2.730 | 2.600 | 2.690 | 232,212 | +0.01(+0.37%) |
Sep 28, 2023 | 2.710 | 2.710 | 2.622 | 2.680 | 33,621 | -0.03(-1.11%) |
Sep 27, 2023 | 2.755 | 2.760 | 2.653 | 2.710 | 91,629 | -0.01(-0.37%) |
Sep 26, 2023 | 2.820 | 2.840 | 2.710 | 2.720 | 42,496 | -0.02(-0.73%) |
Sep 25, 2023 | 2.790 | 2.765 | 2.720 | 2.740 | 168,416 | -0.06(-2.14%) |
Sep 22, 2023 | 2.850 | 2.880 | 2.790 | 2.800 | 57,916 | -0.01(-0.36%) |
Sep 21, 2023 | 2.850 | 2.860 | 2.790 | 2.810 | 125,811 | -0.03(-1.06%) |
Sep 20, 2023 | 2.860 | 2.930 | 2.830 | 2.840 | 75,031 | -0.02(-0.70%) |
Sep 19, 2023 | 2.950 | 2.950 | 2.830 | 2.860 | 74,855 | -0.05(-1.72%) |
Sep 18, 2023 | 2.920 | 2.930 | 2.830 | 2.910 | 88,120 | +0.02(+0.69%) |
Sep 15, 2023 | 2.930 | 2.930 | 2.865 | 2.890 | 184,541 | -0.04(-1.37%) |
Sep 14, 2023 | 2.920 | 2.970 | 2.890 | 2.930 | 62,799 | +0.01(+0.34%) |
Sep 13, 2023 | 2.970 | 2.993 | 2.890 | 2.920 | 80,829 | -0.04(-1.35%) |
Sep 12, 2023 | 2.950 | 2.970 | 2.900 | 2.960 | 80,471 | -0.04(-1.33%) |
Sep 11, 2023 | 3.020 | 3.060 | 2.980 | 3.000 | 44,665 | +0.00(+0.00%) |
Sep 08, 2023 | 3.000 | 3.040 | 2.965 | 3.000 | 77,702 | +0.00(+0.00%) |
Sep 07, 2023 | 3.050 | 3.050 | 2.950 | 3.000 | 161,307 | -0.09(-2.91%) |
Sep 06, 2023 | 3.120 | 3.190 | 2.920 | 3.090 | 77,523 | -0.01(-0.32%) |
Sep 05, 2023 | 3.160 | 3.280 | 3.060 | 3.100 | 145,607 | -0.12(-3.73%) |