Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.110 | 3.440 | 3.110 | 3.330 | 6,860,343 | +0.18(+5.71%) |
Jan 30, 2024 | 3.140 | 3.210 | 3.080 | 3.150 | 4,645,819 | -0.05(-1.56%) |
Jan 29, 2024 | 3.460 | 3.470 | 3.100 | 3.200 | 5,656,700 | -0.18(-5.33%) |
Jan 26, 2024 | 3.530 | 3.590 | 3.350 | 3.380 | 3,286,464 | -0.22(-6.11%) |
Jan 25, 2024 | 3.390 | 3.650 | 3.360 | 3.600 | 5,746,835 | +0.24(+7.14%) |
Jan 24, 2024 | 3.550 | 3.620 | 3.300 | 3.360 | 6,525,058 | +0.05(+1.51%) |
Jan 23, 2024 | 3.330 | 3.470 | 3.230 | 3.310 | 4,763,463 | +0.14(+4.42%) |
Jan 22, 2024 | 3.100 | 3.260 | 3.030 | 3.170 | 4,565,108 | -0.11(-3.35%) |
Jan 19, 2024 | 3.310 | 3.340 | 3.180 | 3.280 | 3,569,345 | -0.10(-2.96%) |
Jan 18, 2024 | 3.350 | 3.452 | 3.310 | 3.380 | 1,879,343 | +0.05(+1.50%) |
Jan 17, 2024 | 3.120 | 3.330 | 2.995 | 3.330 | 4,538,404 | -0.02(-0.60%) |
Jan 16, 2024 | 3.420 | 3.450 | 3.305 | 3.350 | 2,766,036 | -0.13(-3.74%) |
Jan 12, 2024 | 3.590 | 3.610 | 3.470 | 3.480 | 2,433,299 | -0.15(-4.13%) |
Jan 11, 2024 | 3.620 | 3.690 | 3.530 | 3.630 | 1,400,315 | +0.09(+2.54%) |
Jan 10, 2024 | 3.650 | 3.730 | 3.500 | 3.540 | 2,179,571 | -0.14(-3.80%) |
Jan 09, 2024 | 3.500 | 3.695 | 3.500 | 3.680 | 3,647,532 | +0.10(+2.79%) |
Jan 08, 2024 | 3.650 | 3.670 | 3.550 | 3.580 | 2,748,690 | -0.18(-4.79%) |
Jan 05, 2024 | 3.780 | 3.910 | 3.711 | 3.760 | 3,169,024 | -0.03(-0.79%) |
Jan 04, 2024 | 3.680 | 4.000 | 3.630 | 3.790 | 7,974,017 | +0.13(+3.55%) |
Jan 03, 2024 | 3.260 | 3.820 | 3.215 | 3.660 | 9,785,968 | +0.39(+11.93%) |
Jan 02, 2024 | 3.500 | 3.540 | 3.250 | 3.270 | 5,647,350 | -0.35(-9.67%) |
Dec 29, 2023 | 3.550 | 3.765 | 3.525 | 3.620 | 4,024,637 | +0.05(+1.40%) |
Dec 28, 2023 | 3.620 | 3.770 | 3.560 | 3.570 | 2,917,325 | +0.02(+0.56%) |
Dec 27, 2023 | 3.580 | 3.680 | 3.490 | 3.550 | 3,811,541 | -0.05(-1.39%) |
Dec 26, 2023 | 3.440 | 3.690 | 3.440 | 3.600 | 4,003,264 | +0.23(+6.82%) |
Dec 22, 2023 | 3.430 | 3.500 | 3.320 | 3.370 | 7,493,168 | -0.29(-7.92%) |
Dec 21, 2023 | 3.560 | 3.672 | 3.460 | 3.660 | 4,399,310 | +0.20(+5.78%) |
Dec 20, 2023 | 3.860 | 3.880 | 3.450 | 3.460 | 10,584,218 | -0.49(-12.41%) |
Dec 19, 2023 | 3.610 | 4.035 | 3.605 | 3.950 | 12,027,160 | +0.22(+5.90%) |
Dec 18, 2023 | 3.690 | 3.900 | 3.605 | 3.730 | 21,189,268 | -0.90(-19.44%) |
Dec 15, 2023 | 5.210 | 5.260 | 4.135 | 4.630 | 34,288,872 | -0.14(-2.94%) |
Dec 14, 2023 | 4.330 | 4.770 | 4.050 | 4.770 | 27,376,132 | +1.08(+29.27%) |
Dec 13, 2023 | 3.700 | 3.890 | 3.380 | 3.690 | 21,067,248 | +0.25(+7.27%) |
Dec 12, 2023 | 3.060 | 3.545 | 3.030 | 3.440 | 17,730,954 | +0.51(+17.41%) |
Dec 11, 2023 | 2.910 | 3.110 | 2.870 | 2.930 | 7,797,975 | +0.17(+6.16%) |
Dec 08, 2023 | 2.700 | 2.890 | 2.700 | 2.760 | 2,860,086 | +0.02(+0.73%) |
Dec 07, 2023 | 2.590 | 2.790 | 2.580 | 2.740 | 3,753,456 | +0.17(+6.61%) |
Dec 06, 2023 | 2.640 | 2.690 | 2.550 | 2.570 | 1,942,902 | +0.01(+0.39%) |
Dec 05, 2023 | 2.630 | 2.690 | 2.550 | 2.560 | 1,376,989 | -0.15(-5.54%) |
Dec 04, 2023 | 2.810 | 2.820 | 2.630 | 2.710 | 2,851,668 | -0.15(-5.24%) |
Dec 01, 2023 | 2.550 | 2.890 | 2.540 | 2.860 | 5,269,017 | +0.27(+10.42%) |
Nov 30, 2023 | 2.380 | 2.730 | 2.300 | 2.590 | 6,471,017 | +0.24(+10.21%) |
Nov 29, 2023 | 2.410 | 2.450 | 2.350 | 2.350 | 1,639,844 | -0.04(-1.67%) |
Nov 28, 2023 | 2.460 | 2.510 | 2.390 | 2.390 | 1,846,447 | -0.05(-2.05%) |
Nov 27, 2023 | 2.600 | 2.615 | 2.420 | 2.440 | 2,375,369 | -0.08(-3.17%) |
Nov 24, 2023 | 2.520 | 2.600 | 2.440 | 2.520 | 2,694,663 | -0.09(-3.45%) |
Nov 22, 2023 | 2.570 | 2.730 | 2.480 | 2.610 | 4,090,587 | -0.11(-4.04%) |
Nov 21, 2023 | 2.730 | 2.800 | 2.630 | 2.720 | 2,961,746 | -0.05(-1.81%) |
Nov 20, 2023 | 2.740 | 2.810 | 2.680 | 2.770 | 2,182,612 | +0.11(+4.14%) |
Nov 17, 2023 | 2.640 | 2.760 | 2.640 | 2.660 | 1,604,204 | +0.05(+1.92%) |
Nov 16, 2023 | 2.640 | 2.680 | 2.585 | 2.610 | 1,637,504 | -0.11(-4.04%) |
Nov 15, 2023 | 2.600 | 2.770 | 2.590 | 2.720 | 2,678,041 | +0.17(+6.67%) |
Nov 14, 2023 | 2.520 | 2.555 | 2.480 | 2.550 | 981,765 | +0.10(+4.08%) |
Nov 13, 2023 | 2.430 | 2.510 | 2.412 | 2.450 | 1,257,887 | +0.03(+1.24%) |
Nov 10, 2023 | 2.400 | 2.455 | 2.330 | 2.420 | 769,386 | +0.04(+1.68%) |
Nov 09, 2023 | 2.400 | 2.450 | 2.370 | 2.380 | 825,414 | -0.05(-2.06%) |
Nov 08, 2023 | 2.460 | 2.492 | 2.420 | 2.430 | 463,340 | -0.04(-1.62%) |
Nov 07, 2023 | 2.430 | 2.490 | 2.375 | 2.470 | 668,099 | +0.02(+0.82%) |
Nov 06, 2023 | 2.550 | 2.579 | 2.430 | 2.450 | 1,050,866 | +0.03(+1.24%) |
Nov 03, 2023 | 2.390 | 2.520 | 2.380 | 2.420 | 1,040,079 | +0.03(+1.26%) |
Nov 02, 2023 | 2.370 | 2.430 | 2.370 | 2.390 | 1,097,067 | +0.08(+3.46%) |