Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.520 | 2.620 | 2.350 | 2.350 | 47,265 | -0.16(-6.37%) |
Jan 30, 2024 | 2.440 | 2.610 | 2.361 | 2.510 | 104,346 | +0.11(+4.58%) |
Jan 29, 2024 | 2.490 | 2.590 | 2.360 | 2.400 | 54,619 | -0.07(-2.83%) |
Jan 26, 2024 | 2.510 | 2.560 | 2.410 | 2.470 | 25,499 | -0.06(-2.37%) |
Jan 25, 2024 | 2.596 | 2.720 | 2.435 | 2.530 | 28,657 | +0.07(+2.82%) |
Jan 24, 2024 | 2.600 | 2.740 | 2.445 | 2.461 | 39,650 | -0.19(-7.15%) |
Jan 23, 2024 | 2.530 | 2.810 | 2.530 | 2.650 | 71,166 | +0.08(+3.11%) |
Jan 22, 2024 | 2.320 | 2.600 | 2.295 | 2.570 | 21,205 | +0.20(+8.44%) |
Jan 19, 2024 | 2.370 | 2.520 | 2.310 | 2.370 | 30,625 | -0.02(-0.84%) |
Jan 18, 2024 | 2.470 | 2.695 | 2.320 | 2.390 | 74,162 | -0.17(-6.64%) |
Jan 17, 2024 | 2.530 | 2.660 | 2.500 | 2.560 | 89,198 | -0.02(-0.78%) |
Jan 16, 2024 | 2.820 | 2.820 | 2.550 | 2.580 | 128,661 | -0.21(-7.53%) |
Jan 12, 2024 | 2.830 | 2.982 | 2.740 | 2.790 | 58,271 | -0.04(-1.41%) |
Jan 11, 2024 | 2.950 | 3.063 | 2.830 | 2.830 | 76,727 | -0.16(-5.35%) |
Jan 10, 2024 | 2.870 | 3.580 | 2.780 | 2.990 | 449,134 | +0.16(+5.65%) |
Jan 09, 2024 | 2.680 | 2.911 | 2.666 | 2.830 | 218,217 | +0.13(+4.81%) |
Jan 08, 2024 | 2.880 | 2.880 | 2.650 | 2.700 | 119,143 | +0.00(+0.00%) |
Jan 05, 2024 | 2.570 | 2.760 | 2.560 | 2.700 | 33,807 | +0.06(+2.27%) |
Jan 04, 2024 | 2.800 | 2.939 | 2.550 | 2.640 | 109,231 | -0.17(-6.05%) |
Jan 03, 2024 | 3.210 | 3.362 | 2.770 | 2.810 | 366,500 | -0.38(-11.91%) |
Jan 02, 2024 | 3.300 | 3.350 | 3.112 | 3.190 | 53,839 | -0.08(-2.45%) |
Dec 29, 2023 | 3.450 | 3.690 | 2.790 | 3.270 | 272,532 | +0.03(+0.93%) |
Dec 28, 2023 | 3.110 | 3.600 | 3.110 | 3.240 | 144,627 | +0.08(+2.53%) |
Dec 27, 2023 | 3.310 | 3.350 | 3.110 | 3.160 | 60,006 | +0.00(+0.00%) |
Dec 26, 2023 | 3.410 | 3.449 | 3.160 | 3.160 | 114,356 | -0.09(-2.77%) |
Dec 22, 2023 | 3.380 | 3.510 | 3.250 | 3.250 | 76,033 | -0.21(-6.07%) |
Dec 21, 2023 | 3.660 | 3.939 | 3.460 | 3.460 | 177,856 | -0.28(-7.48%) |
Dec 20, 2023 | 3.790 | 4.000 | 3.370 | 3.740 | 83,615 | -0.02(-0.54%) |
Dec 19, 2023 | 4.020 | 4.269 | 3.760 | 3.760 | 55,679 | -0.25(-6.24%) |
Dec 18, 2023 | 4.130 | 4.403 | 4.010 | 4.010 | 56,462 | -0.09(-2.19%) |
Dec 15, 2023 | 4.360 | 4.450 | 4.070 | 4.100 | 33,685 | -0.35(-7.87%) |
Dec 14, 2023 | 4.870 | 4.950 | 4.280 | 4.450 | 74,287 | -0.38(-7.87%) |
Dec 13, 2023 | 5.200 | 5.527 | 4.550 | 4.830 | 94,349 | -0.29(-5.66%) |
Dec 12, 2023 | 4.540 | 5.550 | 4.440 | 5.120 | 295,271 | +0.50(+10.82%) |
Dec 11, 2023 | 4.450 | 4.700 | 4.140 | 4.620 | 83,790 | +0.17(+3.76%) |
Dec 08, 2023 | 4.750 | 4.756 | 4.250 | 4.453 | 86,053 | -0.11(-2.35%) |
Dec 07, 2023 | 4.220 | 4.683 | 4.190 | 4.560 | 99,945 | +0.37(+8.83%) |
Dec 06, 2023 | 3.900 | 4.500 | 3.900 | 4.190 | 208,463 | +0.35(+9.11%) |
Dec 05, 2023 | 3.820 | 4.170 | 3.820 | 3.840 | 57,621 | -0.09(-2.29%) |
Dec 04, 2023 | 3.820 | 4.168 | 3.430 | 3.930 | 315,507 | +0.39(+11.02%) |
Dec 01, 2023 | 3.160 | 3.780 | 3.060 | 3.540 | 269,452 | +0.31(+9.60%) |
Nov 30, 2023 | 3.760 | 4.270 | 3.152 | 3.230 | 1,221,458 | +0.10(+3.03%) |
Nov 29, 2023 | 3.320 | 3.397 | 2.980 | 3.135 | 73,859 | -0.19(-5.69%) |
Nov 28, 2023 | 3.550 | 3.550 | 3.120 | 3.324 | 26,858 | -0.16(-4.73%) |
Nov 27, 2023 | 3.260 | 3.489 | 3.260 | 3.489 | 11,150 | +0.15(+4.46%) |
Nov 24, 2023 | 3.420 | 3.430 | 3.250 | 3.340 | 14,301 | +0.08(+2.45%) |
Nov 22, 2023 | 3.550 | 3.640 | 3.250 | 3.260 | 41,261 | -0.26(-7.39%) |
Nov 21, 2023 | 3.510 | 3.620 | 3.350 | 3.520 | 38,557 | +0.08(+2.33%) |
Nov 20, 2023 | 3.680 | 3.710 | 3.420 | 3.440 | 44,917 | -0.22(-6.01%) |
Nov 17, 2023 | 3.600 | 3.730 | 3.300 | 3.660 | 86,747 | +0.07(+1.95%) |
Nov 16, 2023 | 3.560 | 3.810 | 3.420 | 3.590 | 106,868 | -0.06(-1.64%) |
Nov 15, 2023 | 3.940 | 4.320 | 3.400 | 3.650 | 242,076 | -0.32(-8.02%) |
Nov 14, 2023 | 4.750 | 5.090 | 3.610 | 3.968 | 379,918 | -0.03(-0.80%) |
Nov 13, 2023 | 3.890 | 4.480 | 3.890 | 4.000 | 96,959 | +0.16(+4.17%) |
Nov 10, 2023 | 3.600 | 4.020 | 3.600 | 3.840 | 70,939 | -0.05(-1.29%) |
Nov 09, 2023 | 4.080 | 4.200 | 3.770 | 3.890 | 122,051 | -0.03(-0.77%) |
Nov 08, 2023 | 4.060 | 4.350 | 3.810 | 3.920 | 92,730 | -0.08(-2.00%) |
Nov 07, 2023 | 4.430 | 4.467 | 3.850 | 4.000 | 174,762 | -0.28(-6.54%) |
Nov 06, 2023 | 4.500 | 7.040 | 4.228 | 4.280 | 1,003,984 | -0.06(-1.38%) |
Nov 03, 2023 | 4.730 | 4.730 | 4.260 | 4.340 | 16,567 | -0.16(-3.56%) |
Nov 02, 2023 | 4.160 | 4.920 | 4.063 | 4.500 | 80,732 | +0.43(+10.57%) |