Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.500 | 3.780 | 3.385 | 3.420 | 30,518,436 | -0.13(-3.66%) |
Jan 30, 2024 | 3.650 | 3.670 | 3.510 | 3.550 | 20,280,864 | -0.17(-4.57%) |
Jan 29, 2024 | 3.390 | 3.730 | 3.355 | 3.720 | 20,502,452 | +0.37(+11.04%) |
Jan 26, 2024 | 3.410 | 3.490 | 3.330 | 3.350 | 16,395,178 | -0.03(-0.89%) |
Jan 25, 2024 | 3.320 | 3.465 | 3.280 | 3.380 | 20,202,792 | +0.16(+4.97%) |
Jan 24, 2024 | 3.520 | 3.525 | 3.190 | 3.220 | 19,564,120 | -0.14(-4.17%) |
Jan 23, 2024 | 3.580 | 3.590 | 3.270 | 3.360 | 23,847,004 | -0.14(-3.99%) |
Jan 22, 2024 | 3.320 | 3.600 | 3.300 | 3.500 | 34,640,968 | +0.35(+11.10%) |
Jan 19, 2024 | 3.050 | 3.170 | 2.920 | 3.150 | 19,627,786 | +0.14(+4.65%) |
Jan 18, 2024 | 3.190 | 3.230 | 2.900 | 3.010 | 18,529,952 | -0.11(-3.53%) |
Jan 17, 2024 | 3.080 | 3.140 | 2.980 | 3.120 | 20,695,932 | -0.10(-3.11%) |
Jan 16, 2024 | 3.390 | 3.400 | 3.180 | 3.220 | 19,677,664 | -0.29(-8.26%) |
Jan 12, 2024 | 3.650 | 3.770 | 3.490 | 3.510 | 16,301,878 | -0.05(-1.40%) |
Jan 11, 2024 | 3.600 | 3.685 | 3.390 | 3.560 | 25,531,036 | -0.12(-3.26%) |
Jan 10, 2024 | 3.740 | 3.800 | 3.595 | 3.680 | 14,812,371 | -0.02(-0.54%) |
Jan 09, 2024 | 3.950 | 3.950 | 3.670 | 3.700 | 15,088,758 | -0.25(-6.33%) |
Jan 08, 2024 | 3.690 | 3.950 | 3.650 | 3.950 | 17,514,912 | +0.33(+8.97%) |
Jan 05, 2024 | 3.940 | 4.010 | 3.555 | 3.625 | 22,389,548 | -0.39(-9.83%) |
Jan 04, 2024 | 3.980 | 4.110 | 3.940 | 4.020 | 12,445,633 | -0.01(-0.25%) |
Jan 03, 2024 | 4.020 | 4.110 | 3.900 | 4.030 | 22,384,566 | -0.25(-5.84%) |
Jan 02, 2024 | 4.360 | 4.400 | 4.190 | 4.280 | 20,744,090 | -0.20(-4.46%) |
Dec 29, 2023 | 4.620 | 4.690 | 4.390 | 4.480 | 22,107,484 | -0.19(-4.07%) |
Dec 28, 2023 | 4.630 | 4.740 | 4.570 | 4.670 | 15,220,109 | -0.05(-1.06%) |
Dec 27, 2023 | 4.750 | 4.840 | 4.630 | 4.720 | 17,709,612 | +0.04(+0.85%) |
Dec 26, 2023 | 4.630 | 4.690 | 4.530 | 4.680 | 14,634,301 | +0.10(+2.18%) |
Dec 22, 2023 | 4.340 | 4.680 | 4.260 | 4.580 | 29,640,792 | +0.38(+9.05%) |
Dec 21, 2023 | 4.200 | 4.280 | 4.070 | 4.200 | 17,516,680 | +0.18(+4.48%) |
Dec 20, 2023 | 4.240 | 4.510 | 4.000 | 4.020 | 26,938,744 | -0.32(-7.37%) |
Dec 19, 2023 | 4.150 | 4.380 | 4.125 | 4.340 | 24,744,714 | +0.27(+6.63%) |
Dec 18, 2023 | 4.110 | 4.250 | 3.960 | 4.070 | 25,258,484 | +0.01(+0.25%) |
Dec 15, 2023 | 4.540 | 4.600 | 4.020 | 4.060 | 56,380,032 | -0.50(-10.96%) |
Dec 14, 2023 | 4.520 | 4.890 | 4.430 | 4.560 | 47,034,516 | +0.45(+10.95%) |
Dec 13, 2023 | 3.490 | 4.170 | 3.470 | 4.110 | 39,992,548 | +0.67(+19.48%) |
Dec 12, 2023 | 3.570 | 3.610 | 3.240 | 3.440 | 18,690,476 | -0.15(-4.18%) |
Dec 11, 2023 | 3.600 | 3.630 | 3.421 | 3.590 | 16,074,689 | -0.07(-1.91%) |
Dec 08, 2023 | 3.500 | 3.685 | 3.430 | 3.660 | 14,014,729 | +0.11(+3.10%) |
Dec 07, 2023 | 3.470 | 3.570 | 3.350 | 3.550 | 14,117,890 | +0.10(+2.90%) |
Dec 06, 2023 | 3.440 | 3.680 | 3.380 | 3.450 | 19,013,274 | +0.07(+2.07%) |
Dec 05, 2023 | 3.350 | 3.560 | 3.200 | 3.380 | 20,919,800 | -0.03(-0.88%) |
Dec 04, 2023 | 3.330 | 3.550 | 3.300 | 3.410 | 19,980,856 | +0.09(+2.71%) |
Dec 01, 2023 | 2.970 | 3.350 | 2.850 | 3.320 | 25,463,772 | +0.31(+10.30%) |
Nov 30, 2023 | 3.060 | 3.100 | 2.870 | 3.010 | 19,836,898 | +0.01(+0.33%) |
Nov 29, 2023 | 3.000 | 3.230 | 2.980 | 3.000 | 25,237,048 | +0.11(+3.81%) |
Nov 28, 2023 | 2.710 | 2.930 | 2.635 | 2.890 | 19,591,144 | +0.14(+5.09%) |
Nov 27, 2023 | 2.650 | 2.790 | 2.591 | 2.750 | 15,349,676 | +0.14(+5.36%) |
Nov 24, 2023 | 2.480 | 2.630 | 2.455 | 2.610 | 9,297,379 | +0.16(+6.53%) |
Nov 22, 2023 | 2.380 | 2.510 | 2.360 | 2.450 | 12,405,080 | +0.11(+4.70%) |
Nov 21, 2023 | 2.430 | 2.439 | 2.320 | 2.340 | 12,987,083 | -0.16(-6.40%) |
Nov 20, 2023 | 2.500 | 2.615 | 2.450 | 2.500 | 15,053,769 | +0.05(+2.04%) |
Nov 17, 2023 | 2.440 | 2.520 | 2.360 | 2.450 | 16,287,835 | +0.07(+2.94%) |
Nov 16, 2023 | 2.370 | 2.410 | 2.270 | 2.380 | 16,526,852 | -0.09(-3.64%) |
Nov 15, 2023 | 2.370 | 2.580 | 2.335 | 2.470 | 23,605,672 | +0.18(+7.86%) |
Nov 14, 2023 | 2.250 | 2.370 | 2.220 | 2.290 | 26,950,524 | +0.26(+12.81%) |
Nov 13, 2023 | 2.070 | 2.070 | 1.955 | 2.030 | 11,939,584 | -0.05(-2.40%) |
Nov 10, 2023 | 2.020 | 2.100 | 1.980 | 2.080 | 12,579,748 | +0.06(+2.97%) |
Nov 09, 2023 | 2.170 | 2.240 | 1.985 | 2.020 | 19,010,262 | -0.15(-6.91%) |
Nov 08, 2023 | 2.080 | 2.190 | 2.030 | 2.170 | 21,760,292 | +0.10(+4.83%) |
Nov 07, 2023 | 1.970 | 2.150 | 1.950 | 2.070 | 17,846,396 | +0.07(+3.50%) |
Nov 06, 2023 | 2.170 | 2.210 | 1.890 | 2.000 | 40,880,752 | -0.09(-4.31%) |
Nov 03, 2023 | 2.290 | 2.630 | 2.060 | 2.090 | 41,498,160 | -0.11(-5.00%) |
Nov 02, 2023 | 2.050 | 2.310 | 2.050 | 2.200 | 33,537,308 | +0.31(+16.40%) |