Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.380 | 2.770 | 2.250 | 2.370 | 1,131,772 | +0.05(+2.16%) |
Jan 30, 2024 | 2.320 | 2.340 | 2.220 | 2.320 | 329,876 | +0.00(+0.00%) |
Jan 29, 2024 | 2.330 | 2.340 | 2.160 | 2.320 | 418,260 | +0.05(+2.20%) |
Jan 26, 2024 | 2.250 | 2.350 | 2.230 | 2.270 | 311,077 | -0.02(-0.87%) |
Jan 25, 2024 | 2.350 | 2.436 | 2.215 | 2.290 | 379,923 | -0.15(-6.15%) |
Jan 24, 2024 | 2.430 | 2.650 | 2.300 | 2.440 | 465,591 | +0.01(+0.41%) |
Jan 23, 2024 | 2.570 | 2.690 | 2.345 | 2.430 | 463,805 | -0.17(-6.54%) |
Jan 22, 2024 | 2.500 | 2.670 | 2.500 | 2.600 | 214,392 | -0.02(-0.57%) |
Jan 19, 2024 | 2.700 | 2.700 | 2.460 | 2.615 | 297,832 | -0.12(-4.56%) |
Jan 18, 2024 | 2.660 | 2.792 | 2.610 | 2.740 | 235,899 | +0.08(+2.81%) |
Jan 17, 2024 | 2.900 | 2.934 | 2.650 | 2.665 | 455,180 | -0.28(-9.51%) |
Jan 16, 2024 | 2.750 | 3.100 | 2.600 | 2.945 | 827,028 | -0.14(-4.38%) |
Jan 12, 2024 | 3.310 | 3.310 | 3.030 | 3.080 | 232,173 | -0.08(-2.53%) |
Jan 11, 2024 | 3.360 | 3.400 | 3.050 | 3.160 | 328,524 | -0.14(-4.24%) |
Jan 10, 2024 | 3.390 | 3.479 | 3.290 | 3.300 | 218,063 | -0.05(-1.49%) |
Jan 09, 2024 | 3.370 | 3.500 | 3.290 | 3.350 | 323,402 | -0.07(-2.05%) |
Jan 08, 2024 | 3.750 | 3.750 | 3.400 | 3.420 | 475,802 | -0.30(-8.06%) |
Jan 05, 2024 | 3.570 | 3.790 | 3.570 | 3.720 | 235,024 | +0.06(+1.64%) |
Jan 04, 2024 | 3.900 | 3.904 | 3.540 | 3.660 | 485,217 | -0.13(-3.43%) |
Jan 03, 2024 | 3.950 | 3.990 | 3.760 | 3.790 | 343,709 | -0.20(-5.01%) |
Jan 02, 2024 | 4.010 | 4.120 | 3.830 | 3.990 | 340,865 | -0.03(-0.75%) |
Dec 29, 2023 | 4.050 | 4.120 | 3.910 | 4.020 | 357,458 | -0.05(-1.23%) |
Dec 28, 2023 | 4.190 | 4.362 | 4.040 | 4.070 | 470,202 | -0.12(-2.86%) |
Dec 27, 2023 | 3.820 | 4.200 | 3.820 | 4.190 | 360,799 | +0.21(+5.28%) |
Dec 26, 2023 | 4.010 | 4.054 | 3.900 | 3.980 | 450,559 | -0.05(-1.24%) |
Dec 22, 2023 | 3.860 | 4.180 | 3.830 | 4.030 | 384,310 | +0.21(+5.50%) |
Dec 21, 2023 | 3.810 | 3.882 | 3.700 | 3.820 | 362,807 | +0.05(+1.33%) |
Dec 20, 2023 | 4.000 | 4.010 | 3.750 | 3.770 | 461,500 | -0.22(-5.51%) |
Dec 19, 2023 | 3.660 | 4.030 | 3.660 | 3.990 | 382,689 | +0.24(+6.26%) |
Dec 18, 2023 | 4.010 | 4.130 | 3.555 | 3.755 | 811,379 | -0.20(-4.94%) |
Dec 15, 2023 | 4.150 | 4.280 | 3.950 | 3.950 | 1,061,257 | -0.18(-4.36%) |
Dec 14, 2023 | 4.390 | 4.500 | 4.080 | 4.130 | 657,423 | -0.22(-5.06%) |
Dec 13, 2023 | 4.260 | 4.480 | 4.220 | 4.350 | 362,529 | +0.04(+0.93%) |
Dec 12, 2023 | 4.230 | 4.400 | 4.120 | 4.310 | 292,560 | +0.08(+1.89%) |
Dec 11, 2023 | 4.200 | 4.360 | 4.052 | 4.230 | 502,417 | +0.10(+2.42%) |
Dec 08, 2023 | 3.990 | 4.180 | 3.990 | 4.130 | 157,746 | +0.12(+2.99%) |
Dec 07, 2023 | 4.220 | 4.220 | 3.930 | 4.010 | 211,004 | -0.12(-2.91%) |
Dec 06, 2023 | 4.180 | 4.220 | 4.060 | 4.130 | 153,241 | -0.01(-0.24%) |
Dec 05, 2023 | 4.210 | 4.290 | 4.040 | 4.140 | 291,303 | -0.18(-4.17%) |
Dec 04, 2023 | 4.400 | 4.500 | 4.190 | 4.320 | 346,979 | -0.01(-0.23%) |
Dec 01, 2023 | 4.250 | 4.360 | 4.133 | 4.330 | 435,350 | +0.10(+2.36%) |
Nov 30, 2023 | 4.100 | 4.300 | 3.980 | 4.230 | 227,834 | +0.10(+2.42%) |
Nov 29, 2023 | 4.330 | 4.350 | 3.880 | 4.130 | 707,202 | -0.24(-5.49%) |
Nov 28, 2023 | 4.270 | 4.400 | 4.100 | 4.370 | 271,724 | +0.08(+1.86%) |
Nov 27, 2023 | 4.130 | 4.450 | 4.130 | 4.290 | 317,784 | +0.06(+1.42%) |
Nov 24, 2023 | 3.970 | 4.280 | 3.950 | 4.230 | 196,651 | +0.17(+4.19%) |
Nov 22, 2023 | 4.000 | 4.150 | 3.900 | 4.060 | 405,519 | +0.04(+1.00%) |
Nov 21, 2023 | 4.010 | 4.340 | 4.000 | 4.020 | 443,759 | -0.02(-0.37%) |
Nov 20, 2023 | 4.510 | 4.550 | 4.010 | 4.035 | 1,180,884 | -0.50(-10.93%) |
Nov 17, 2023 | 4.630 | 4.702 | 4.450 | 4.530 | 447,087 | -0.17(-3.62%) |
Nov 16, 2023 | 4.970 | 5.117 | 4.640 | 4.700 | 360,227 | -0.22(-4.47%) |
Nov 15, 2023 | 5.200 | 5.260 | 4.740 | 4.920 | 462,901 | -0.09(-1.80%) |
Nov 14, 2023 | 4.770 | 5.120 | 4.760 | 5.010 | 429,055 | +0.29(+6.14%) |
Nov 13, 2023 | 4.470 | 4.820 | 4.250 | 4.720 | 431,766 | +0.17(+3.74%) |
Nov 10, 2023 | 4.720 | 4.730 | 4.500 | 4.550 | 368,155 | +0.02(+0.44%) |
Nov 09, 2023 | 4.690 | 4.830 | 4.490 | 4.530 | 535,884 | -0.23(-4.83%) |
Nov 08, 2023 | 5.140 | 5.140 | 4.660 | 4.760 | 558,804 | -0.29(-5.74%) |
Nov 07, 2023 | 5.000 | 5.250 | 4.850 | 5.050 | 573,341 | +0.00(+0.00%) |
Nov 06, 2023 | 5.330 | 5.351 | 4.960 | 5.050 | 624,668 | -0.26(-4.90%) |
Nov 03, 2023 | 5.500 | 5.770 | 5.234 | 5.310 | 637,367 | -0.35(-6.18%) |
Nov 02, 2023 | 5.560 | 5.780 | 5.560 | 5.660 | 395,297 | +0.13(+2.35%) |