Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.500 | 3.850 | 3.430 | 3.440 | 6,329,046 | -0.11(-3.10%) |
Jan 30, 2024 | 3.740 | 3.740 | 3.530 | 3.550 | 3,321,381 | -0.24(-6.33%) |
Jan 29, 2024 | 3.580 | 3.845 | 3.555 | 3.790 | 4,794,544 | +0.19(+5.28%) |
Jan 26, 2024 | 3.610 | 3.740 | 3.590 | 3.600 | 3,093,352 | +0.00(+0.00%) |
Jan 25, 2024 | 3.490 | 3.610 | 3.455 | 3.600 | 2,939,712 | +0.23(+6.82%) |
Jan 24, 2024 | 3.540 | 3.595 | 3.370 | 3.370 | 3,323,662 | -0.07(-2.03%) |
Jan 23, 2024 | 3.550 | 3.610 | 3.410 | 3.440 | 4,996,662 | -0.07(-1.99%) |
Jan 22, 2024 | 3.330 | 3.560 | 3.320 | 3.510 | 4,643,636 | +0.26(+8.00%) |
Jan 19, 2024 | 3.100 | 3.290 | 3.025 | 3.250 | 4,937,695 | +0.16(+5.18%) |
Jan 18, 2024 | 3.130 | 3.210 | 3.030 | 3.090 | 2,637,211 | -0.01(-0.32%) |
Jan 17, 2024 | 3.100 | 3.140 | 2.920 | 3.100 | 5,402,722 | -0.12(-3.73%) |
Jan 16, 2024 | 3.350 | 3.350 | 3.190 | 3.220 | 3,186,416 | -0.18(-5.29%) |
Jan 12, 2024 | 3.520 | 3.579 | 3.390 | 3.400 | 3,024,486 | -0.07(-2.02%) |
Jan 11, 2024 | 3.660 | 3.730 | 3.320 | 3.470 | 4,047,241 | -0.22(-5.96%) |
Jan 10, 2024 | 3.740 | 3.830 | 3.580 | 3.690 | 6,394,969 | -0.10(-2.64%) |
Jan 09, 2024 | 3.750 | 3.950 | 3.700 | 3.790 | 4,879,384 | -0.02(-0.52%) |
Jan 08, 2024 | 3.420 | 3.870 | 3.410 | 3.810 | 4,386,940 | +0.40(+11.73%) |
Jan 05, 2024 | 3.410 | 3.540 | 3.350 | 3.410 | 5,000,557 | -0.06(-1.73%) |
Jan 04, 2024 | 3.460 | 3.560 | 3.315 | 3.470 | 3,950,900 | +0.15(+4.52%) |
Jan 03, 2024 | 3.430 | 3.430 | 3.240 | 3.320 | 5,448,256 | -0.22(-6.21%) |
Jan 02, 2024 | 3.600 | 3.639 | 3.420 | 3.540 | 5,563,428 | -0.22(-5.85%) |
Dec 29, 2023 | 3.890 | 3.960 | 3.690 | 3.760 | 4,427,794 | -0.10(-2.59%) |
Dec 28, 2023 | 3.940 | 3.990 | 3.780 | 3.860 | 4,476,735 | -0.12(-3.02%) |
Dec 27, 2023 | 3.680 | 3.980 | 3.665 | 3.980 | 6,526,012 | +0.31(+8.45%) |
Dec 26, 2023 | 3.540 | 3.680 | 3.509 | 3.670 | 3,384,005 | +0.18(+5.16%) |
Dec 22, 2023 | 3.260 | 3.630 | 3.220 | 3.490 | 7,537,800 | +0.27(+8.39%) |
Dec 21, 2023 | 3.230 | 3.320 | 3.070 | 3.220 | 4,832,882 | +0.14(+4.55%) |
Dec 20, 2023 | 3.080 | 3.540 | 3.020 | 3.080 | 16,657,196 | +0.04(+1.32%) |
Dec 19, 2023 | 2.930 | 3.078 | 2.920 | 3.040 | 4,353,452 | +0.16(+5.56%) |
Dec 18, 2023 | 2.840 | 2.920 | 2.780 | 2.880 | 5,911,109 | +0.00(+0.00%) |
Dec 15, 2023 | 3.000 | 3.025 | 2.850 | 2.880 | 8,758,536 | -0.11(-3.68%) |
Dec 14, 2023 | 2.980 | 3.150 | 2.915 | 2.990 | 11,646,674 | +0.15(+5.28%) |
Dec 13, 2023 | 2.670 | 2.930 | 2.570 | 2.840 | 9,545,007 | +0.15(+5.58%) |
Dec 12, 2023 | 2.730 | 2.770 | 2.590 | 2.690 | 4,740,163 | -0.06(-2.18%) |
Dec 11, 2023 | 2.780 | 2.850 | 2.671 | 2.750 | 2,191,865 | -0.05(-1.79%) |
Dec 08, 2023 | 2.700 | 2.820 | 2.660 | 2.800 | 2,290,789 | +0.07(+2.56%) |
Dec 07, 2023 | 2.650 | 2.755 | 2.600 | 2.730 | 2,452,390 | +0.07(+2.63%) |
Dec 06, 2023 | 2.590 | 2.810 | 2.560 | 2.660 | 3,842,322 | +0.10(+3.91%) |
Dec 05, 2023 | 2.470 | 2.585 | 2.420 | 2.560 | 3,123,932 | +0.03(+1.19%) |
Dec 04, 2023 | 2.420 | 2.585 | 2.420 | 2.530 | 2,953,050 | +0.10(+4.12%) |
Dec 01, 2023 | 2.190 | 2.490 | 2.152 | 2.430 | 3,784,361 | +0.21(+9.46%) |
Nov 30, 2023 | 2.280 | 2.305 | 2.140 | 2.220 | 4,429,060 | -0.05(-2.20%) |
Nov 29, 2023 | 2.280 | 2.465 | 2.240 | 2.270 | 2,340,095 | +0.03(+1.34%) |
Nov 28, 2023 | 2.130 | 2.260 | 2.090 | 2.240 | 3,942,914 | +0.09(+4.19%) |
Nov 27, 2023 | 2.100 | 2.170 | 2.080 | 2.150 | 2,050,455 | +0.04(+1.90%) |
Nov 24, 2023 | 2.120 | 2.200 | 2.100 | 2.110 | 1,607,522 | +0.00(+0.00%) |
Nov 22, 2023 | 2.050 | 2.130 | 2.040 | 2.110 | 2,888,677 | +0.10(+4.98%) |
Nov 21, 2023 | 2.100 | 2.115 | 1.990 | 2.010 | 2,847,899 | -0.17(-7.80%) |
Nov 20, 2023 | 2.370 | 2.390 | 2.170 | 2.180 | 3,068,005 | -0.19(-8.02%) |
Nov 17, 2023 | 2.380 | 2.400 | 2.295 | 2.370 | 2,103,991 | +0.01(+0.42%) |
Nov 16, 2023 | 2.440 | 2.480 | 2.300 | 2.360 | 3,107,148 | -0.10(-4.07%) |
Nov 15, 2023 | 2.300 | 2.530 | 2.300 | 2.460 | 6,176,075 | +0.17(+7.42%) |
Nov 14, 2023 | 2.140 | 2.290 | 2.120 | 2.290 | 4,510,904 | +0.34(+17.44%) |
Nov 13, 2023 | 1.950 | 1.970 | 1.880 | 1.950 | 2,038,632 | -0.01(-0.51%) |
Nov 10, 2023 | 1.910 | 1.990 | 1.890 | 1.960 | 2,279,105 | +0.07(+3.70%) |
Nov 09, 2023 | 2.030 | 2.080 | 1.880 | 1.890 | 3,090,649 | -0.16(-7.80%) |
Nov 08, 2023 | 2.090 | 2.110 | 2.000 | 2.050 | 2,718,952 | -0.02(-0.97%) |
Nov 07, 2023 | 2.060 | 2.230 | 2.060 | 2.070 | 5,548,614 | -0.05(-2.36%) |
Nov 06, 2023 | 2.250 | 2.260 | 2.020 | 2.120 | 4,811,171 | -0.07(-3.20%) |
Nov 03, 2023 | 2.080 | 2.290 | 2.055 | 2.190 | 8,614,483 | +0.23(+11.73%) |
Nov 02, 2023 | 1.990 | 2.080 | 1.940 | 1.960 | 7,490,859 | +0.06(+3.16%) |