Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.530 | 2.695 | 2.480 | 2.490 | 11,156,387 | -0.09(-3.49%) |
Jan 30, 2024 | 2.700 | 2.710 | 2.560 | 2.580 | 9,690,947 | -0.14(-5.15%) |
Jan 29, 2024 | 2.670 | 2.730 | 2.600 | 2.720 | 9,140,791 | +0.05(+1.87%) |
Jan 26, 2024 | 2.730 | 2.800 | 2.670 | 2.670 | 5,514,949 | -0.01(-0.37%) |
Jan 25, 2024 | 2.740 | 2.830 | 2.625 | 2.680 | 8,633,693 | -0.02(-0.74%) |
Jan 24, 2024 | 2.880 | 2.955 | 2.680 | 2.700 | 8,744,333 | -0.09(-3.23%) |
Jan 23, 2024 | 2.790 | 2.875 | 2.720 | 2.790 | 8,940,978 | +0.06(+2.20%) |
Jan 22, 2024 | 2.640 | 2.875 | 2.630 | 2.730 | 12,461,690 | +0.13(+5.00%) |
Jan 19, 2024 | 2.540 | 2.630 | 2.470 | 2.600 | 8,436,842 | +0.08(+3.17%) |
Jan 18, 2024 | 2.610 | 2.649 | 2.420 | 2.520 | 12,977,918 | -0.06(-2.33%) |
Jan 17, 2024 | 2.560 | 2.596 | 2.500 | 2.580 | 8,681,208 | -0.08(-3.01%) |
Jan 16, 2024 | 2.700 | 2.720 | 2.600 | 2.660 | 8,468,309 | -0.07(-2.56%) |
Jan 12, 2024 | 2.800 | 2.930 | 2.710 | 2.730 | 8,066,444 | -0.06(-2.15%) |
Jan 11, 2024 | 2.890 | 2.919 | 2.720 | 2.790 | 10,638,089 | -0.15(-5.10%) |
Jan 10, 2024 | 2.980 | 2.990 | 2.860 | 2.940 | 7,439,127 | -0.03(-1.01%) |
Jan 09, 2024 | 3.100 | 3.125 | 2.960 | 2.970 | 8,047,845 | -0.20(-6.31%) |
Jan 08, 2024 | 2.910 | 3.170 | 2.890 | 3.170 | 10,159,001 | +0.24(+8.19%) |
Jan 05, 2024 | 2.910 | 3.050 | 2.881 | 2.930 | 7,668,424 | -0.04(-1.35%) |
Jan 04, 2024 | 2.960 | 3.020 | 2.882 | 2.970 | 9,460,849 | +0.07(+2.41%) |
Jan 03, 2024 | 3.080 | 3.080 | 2.880 | 2.900 | 12,765,908 | -0.25(-7.94%) |
Jan 02, 2024 | 3.130 | 3.220 | 3.040 | 3.150 | 8,475,295 | -0.03(-0.94%) |
Dec 29, 2023 | 3.300 | 3.360 | 3.180 | 3.180 | 8,365,604 | -0.13(-3.93%) |
Dec 28, 2023 | 3.280 | 3.350 | 3.230 | 3.310 | 7,297,454 | -0.02(-0.60%) |
Dec 27, 2023 | 3.260 | 3.425 | 3.250 | 3.330 | 10,588,676 | +0.07(+2.15%) |
Dec 26, 2023 | 3.270 | 3.305 | 3.180 | 3.260 | 6,377,534 | -0.01(-0.31%) |
Dec 22, 2023 | 3.260 | 3.340 | 3.203 | 3.270 | 6,693,546 | +0.00(+0.00%) |
Dec 21, 2023 | 3.280 | 3.300 | 3.110 | 3.270 | 11,682,219 | +0.10(+3.15%) |
Dec 20, 2023 | 3.480 | 3.500 | 3.160 | 3.170 | 15,361,204 | -0.32(-9.17%) |
Dec 19, 2023 | 3.390 | 3.550 | 3.365 | 3.490 | 14,006,135 | +0.16(+4.80%) |
Dec 18, 2023 | 3.360 | 3.500 | 3.280 | 3.330 | 11,816,662 | -0.03(-0.89%) |
Dec 15, 2023 | 3.600 | 3.640 | 3.355 | 3.360 | 14,940,691 | -0.20(-5.62%) |
Dec 14, 2023 | 3.540 | 3.815 | 3.460 | 3.560 | 23,458,552 | +0.16(+4.71%) |
Dec 13, 2023 | 3.230 | 3.450 | 3.080 | 3.400 | 14,159,748 | +0.17(+5.26%) |
Dec 12, 2023 | 3.200 | 3.320 | 3.130 | 3.230 | 10,142,971 | +0.11(+3.53%) |
Dec 11, 2023 | 3.290 | 3.320 | 3.110 | 3.120 | 9,727,654 | -0.16(-4.88%) |
Dec 08, 2023 | 3.170 | 3.310 | 3.150 | 3.280 | 7,830,406 | +0.09(+2.82%) |
Dec 07, 2023 | 3.250 | 3.261 | 3.114 | 3.190 | 8,767,821 | -0.06(-1.85%) |
Dec 06, 2023 | 3.320 | 3.470 | 3.250 | 3.250 | 10,030,194 | +0.04(+1.25%) |
Dec 05, 2023 | 3.430 | 3.430 | 3.185 | 3.210 | 9,731,809 | -0.24(-6.96%) |
Dec 04, 2023 | 3.300 | 3.590 | 3.280 | 3.450 | 13,803,829 | +0.13(+3.92%) |
Dec 01, 2023 | 3.160 | 3.390 | 3.110 | 3.320 | 12,372,500 | +0.13(+4.08%) |
Nov 30, 2023 | 3.180 | 3.230 | 3.050 | 3.190 | 8,879,898 | +0.04(+1.27%) |
Nov 29, 2023 | 3.250 | 3.380 | 3.105 | 3.150 | 11,686,797 | -0.03(-0.94%) |
Nov 28, 2023 | 3.160 | 3.220 | 3.000 | 3.180 | 8,381,364 | +0.01(+0.32%) |
Nov 27, 2023 | 3.010 | 3.170 | 2.980 | 3.170 | 8,715,823 | +0.09(+2.92%) |
Nov 24, 2023 | 3.040 | 3.095 | 2.960 | 3.080 | 4,950,357 | +0.08(+2.67%) |
Nov 22, 2023 | 3.120 | 3.225 | 3.000 | 3.000 | 10,517,032 | -0.12(-3.85%) |
Nov 21, 2023 | 3.200 | 3.240 | 3.020 | 3.120 | 9,700,354 | -0.14(-4.29%) |
Nov 20, 2023 | 3.210 | 3.417 | 3.200 | 3.260 | 15,741,375 | +0.08(+2.52%) |
Nov 17, 2023 | 2.960 | 3.190 | 2.941 | 3.180 | 14,846,968 | +0.28(+9.66%) |
Nov 16, 2023 | 2.950 | 2.970 | 2.830 | 2.900 | 7,627,700 | -0.12(-3.97%) |
Nov 15, 2023 | 2.970 | 3.185 | 2.970 | 3.020 | 17,042,976 | +0.09(+3.07%) |
Nov 14, 2023 | 2.700 | 2.960 | 2.690 | 2.930 | 15,780,978 | +0.39(+15.35%) |
Nov 13, 2023 | 2.550 | 2.630 | 2.480 | 2.540 | 9,144,092 | -0.02(-0.78%) |
Nov 10, 2023 | 2.620 | 2.620 | 2.430 | 2.560 | 16,577,300 | -0.08(-3.03%) |
Nov 09, 2023 | 2.810 | 2.860 | 2.610 | 2.640 | 11,813,414 | -0.22(-7.69%) |
Nov 08, 2023 | 3.010 | 3.020 | 2.850 | 2.860 | 10,691,736 | -0.18(-5.92%) |
Nov 07, 2023 | 2.920 | 3.100 | 2.890 | 3.040 | 13,581,017 | +0.07(+2.36%) |
Nov 06, 2023 | 2.950 | 3.090 | 2.910 | 2.970 | 18,754,636 | -0.03(-1.00%) |
Nov 03, 2023 | 3.000 | 3.180 | 2.650 | 3.000 | 59,710,920 | +0.26(+9.49%) |
Nov 02, 2023 | 2.580 | 2.740 | 2.550 | 2.740 | 20,656,402 | +0.35(+14.64%) |