Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2024 | 3.250 | 496 | +0.44(+15.66%) | |||
Jan 29, 2024 | 3.050 | 3.050 | 2.740 | 2.810 | 1,319 | -0.22(-7.29%) |
Jan 26, 2024 | 2.875 | 3.031 | 2.760 | 3.031 | 3,613 | +0.27(+9.82%) |
Jan 25, 2024 | 2.750 | 2.808 | 2.750 | 2.760 | 1,231 | +0.01(+0.36%) |
Jan 24, 2024 | 3.060 | 3.330 | 2.750 | 2.750 | 4,215 | -0.25(-8.49%) |
Jan 23, 2024 | 3.200 | 3.200 | 2.775 | 3.005 | 2,894 | -0.13(-4.15%) |
Jan 22, 2024 | 2.900 | 3.135 | 2.860 | 3.135 | 9,340 | +0.07(+2.12%) |
Jan 19, 2024 | 3.070 | 3.070 | 3.070 | 3.070 | 454 | -0.01(-0.33%) |
Jan 18, 2024 | 3.081 | 3.081 | 3.080 | 3.080 | 683 | -0.00(-0.06%) |
Jan 17, 2024 | 3.070 | 3.242 | 2.890 | 3.082 | 13,195 | -0.18(-5.46%) |
Jan 16, 2024 | 3.450 | 3.565 | 3.260 | 3.260 | 2,980 | -0.39(-10.68%) |
Jan 12, 2024 | 3.668 | 3.668 | 3.638 | 3.650 | 1,281 | -0.04(-1.08%) |
Jan 11, 2024 | 3.560 | 3.690 | 3.500 | 3.690 | 2,916 | +0.11(+3.07%) |
Jan 10, 2024 | 3.830 | 3.950 | 3.550 | 3.580 | 6,792 | -0.42(-10.39%) |
Jan 09, 2024 | 4.140 | 4.210 | 3.995 | 3.995 | 2,826 | +0.03(+0.86%) |
Jan 08, 2024 | 3.693 | 4.540 | 3.670 | 3.961 | 21,947 | -0.02(-0.48%) |
Jan 05, 2024 | 3.780 | 3.980 | 3.510 | 3.980 | 6,070 | +0.10(+2.71%) |
Jan 04, 2024 | 4.300 | 4.300 | 3.728 | 3.875 | 13,894 | -0.43(-9.89%) |
Jan 03, 2024 | 4.420 | 4.726 | 4.300 | 4.300 | 24,571 | -0.18(-4.02%) |
Jan 02, 2024 | 4.490 | 4.881 | 4.314 | 4.480 | 3,477 | -0.01(-0.22%) |
Dec 29, 2023 | 4.420 | 4.739 | 4.375 | 4.490 | 6,461 | +0.09(+2.05%) |
Dec 28, 2023 | 4.440 | 4.840 | 4.300 | 4.400 | 11,729 | -0.55(-11.11%) |
Dec 27, 2023 | 4.850 | 4.992 | 4.850 | 4.950 | 6,417 | +0.14(+2.91%) |
Dec 26, 2023 | 4.650 | 4.950 | 4.200 | 4.810 | 10,694 | +0.17(+3.66%) |
Dec 22, 2023 | 5.720 | 5.720 | 4.610 | 4.640 | 37,874 | -0.86(-15.64%) |
Dec 21, 2023 | 5.690 | 5.990 | 4.760 | 5.500 | 40,302 | -0.45(-7.56%) |
Dec 20, 2023 | 4.900 | 7.491 | 4.850 | 5.950 | 224,419 | +1.15(+23.96%) |
Dec 19, 2023 | 3.720 | 5.550 | 3.340 | 4.800 | 194,861 | +1.24(+34.83%) |
Dec 18, 2023 | 2.360 | 3.560 | 2.340 | 3.560 | 70,369 | +1.25(+54.11%) |
Dec 15, 2023 | 2.390 | 2.390 | 2.230 | 2.310 | 5,184 | -0.08(-3.34%) |
Dec 14, 2023 | 2.390 | 2.390 | 2.310 | 2.390 | 1,642 | +0.00(+0.00%) |
Dec 13, 2023 | 2.300 | 2.390 | 2.300 | 2.390 | 1,042 | +0.13(+5.75%) |
Dec 12, 2023 | 2.180 | 2.300 | 2.180 | 2.260 | 862 | -0.05(-2.23%) |
Dec 11, 2023 | 2.250 | 2.312 | 2.200 | 2.312 | 6,044 | +0.06(+2.74%) |
Dec 08, 2023 | 2.300 | 2.398 | 2.250 | 2.250 | 3,964 | +0.01(+0.45%) |
Dec 07, 2023 | 2.280 | 2.424 | 2.240 | 2.240 | 2,336 | -0.01(-0.44%) |
Dec 06, 2023 | 2.450 | 2.700 | 2.180 | 2.250 | 4,439 | -0.12(-5.06%) |
Dec 05, 2023 | 2.292 | 2.500 | 2.292 | 2.370 | 3,130 | +0.00(+0.00%) |
Dec 04, 2023 | 2.680 | 2.940 | 2.350 | 2.370 | 7,436 | -0.27(-10.23%) |
Dec 01, 2023 | 2.370 | 2.750 | 2.300 | 2.640 | 15,330 | +0.43(+19.45%) |
Nov 30, 2023 | 2.061 | 2.431 | 2.061 | 2.210 | 6,049 | +0.21(+10.23%) |
Nov 29, 2023 | 2.120 | 2.300 | 1.910 | 2.005 | 18,705 | -0.04(-2.20%) |
Nov 28, 2023 | 2.190 | 2.450 | 1.920 | 2.050 | 13,796 | +0.04(+1.99%) |
Nov 27, 2023 | 2.260 | 2.260 | 2.010 | 2.010 | 4,398 | -0.10(-4.74%) |
Nov 24, 2023 | 2.120 | 2.120 | 2.100 | 2.110 | 8,000 | -0.02(-0.94%) |
Nov 22, 2023 | 2.320 | 2.360 | 2.111 | 2.130 | 5,835 | -0.24(-10.13%) |
Nov 21, 2023 | 2.400 | 3.150 | 2.285 | 2.370 | 7,427 | +0.07(+3.04%) |
Nov 20, 2023 | 2.940 | 2.940 | 2.300 | 2.300 | 11,108 | -0.46(-16.67%) |
Nov 17, 2023 | 2.300 | 3.410 | 2.200 | 2.760 | 24,190 | +0.41(+17.45%) |
Nov 16, 2023 | 2.010 | 2.420 | 2.010 | 2.350 | 3,057 | +0.14(+6.33%) |
Nov 15, 2023 | 2.370 | 2.419 | 2.110 | 2.210 | 8,164 | -0.14(-5.96%) |
Nov 14, 2023 | 2.400 | 2.400 | 2.350 | 2.350 | 9,573 | -0.38(-13.92%) |
Nov 13, 2023 | 3.090 | 3.090 | 2.660 | 2.730 | 2,235 | -0.28(-9.30%) |
Nov 10, 2023 | 2.980 | 3.630 | 2.980 | 3.010 | 16,137 | +0.41(+15.98%) |
Nov 09, 2023 | 3.400 | 3.400 | 2.575 | 2.595 | 6,835 | -0.70(-21.36%) |
Nov 08, 2023 | 3.650 | 3.650 | 3.300 | 3.300 | 2,475 | -0.37(-10.08%) |
Nov 07, 2023 | 4.190 | 4.190 | 3.670 | 3.670 | 3,307 | -0.02(-0.68%) |
Nov 06, 2023 | 4.040 | 4.390 | 3.695 | 3.695 | 2,234 | -0.16(-4.03%) |
Nov 03, 2023 | 4.390 | 4.390 | 3.600 | 3.850 | 1,297 | -0.34(-8.11%) |