Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.010 | 3.240 | 2.903 | 3.240 | 11,695 | -0.01(-0.31%) |
Jan 30, 2024 | 3.070 | 3.250 | 3.070 | 3.250 | 15,016 | -0.07(-2.11%) |
Jan 29, 2024 | 3.340 | 3.400 | 2.830 | 3.320 | 11,157 | -0.02(-0.60%) |
Jan 26, 2024 | 3.260 | 3.450 | 3.260 | 3.340 | 21,523 | +0.14(+4.37%) |
Jan 25, 2024 | 3.110 | 3.200 | 3.050 | 3.200 | 11,334 | +0.20(+6.66%) |
Jan 24, 2024 | 2.950 | 3.240 | 2.910 | 3.000 | 11,364 | +0.09(+3.12%) |
Jan 23, 2024 | 2.770 | 2.932 | 2.770 | 2.909 | 8,616 | +0.12(+4.37%) |
Jan 22, 2024 | 2.750 | 2.860 | 2.739 | 2.788 | 2,751 | +0.12(+4.40%) |
Jan 19, 2024 | 2.630 | 2.710 | 2.560 | 2.670 | 4,842 | +0.19(+7.66%) |
Jan 18, 2024 | 2.525 | 2.722 | 2.480 | 2.480 | 3,814 | -0.02(-0.80%) |
Jan 17, 2024 | 2.595 | 2.787 | 2.500 | 2.500 | 2,739 | -0.21(-7.85%) |
Jan 16, 2024 | 2.725 | 2.900 | 2.570 | 2.713 | 2,527 | -0.11(-3.79%) |
Jan 11, 2024 | 2.820 | 298 | +0.00(+0.00%) | |||
Jan 10, 2024 | 2.872 | 2.877 | 2.780 | 2.820 | 3,927 | -0.01(-0.24%) |
Jan 09, 2024 | 2.841 | 2.841 | 2.827 | 2.827 | 1,006 | -0.04(-1.35%) |
Jan 08, 2024 | 2.885 | 2.900 | 2.800 | 2.865 | 4,454 | -0.03(-1.20%) |
Jan 05, 2024 | 2.865 | 2.930 | 2.805 | 2.900 | 11,556 | +0.07(+2.58%) |
Jan 04, 2024 | 2.770 | 2.860 | 2.770 | 2.827 | 2,482 | +0.05(+1.97%) |
Jan 03, 2024 | 2.800 | 2.854 | 2.560 | 2.772 | 3,845 | -0.07(-2.38%) |
Jan 02, 2024 | 2.660 | 2.940 | 2.660 | 2.840 | 2,286 | +0.02(+0.71%) |
Dec 29, 2023 | 2.810 | 2.832 | 2.725 | 2.820 | 7,643 | -0.09(-3.09%) |
Dec 28, 2023 | 2.933 | 2.933 | 2.810 | 2.910 | 5,572 | -0.06(-2.02%) |
Dec 27, 2023 | 2.800 | 2.980 | 2.770 | 2.970 | 10,057 | +0.25(+9.19%) |
Dec 26, 2023 | 2.800 | 2.800 | 2.640 | 2.720 | 3,245 | -0.08(-2.86%) |
Dec 22, 2023 | 2.740 | 2.820 | 2.729 | 2.800 | 6,270 | +0.08(+2.94%) |
Dec 21, 2023 | 2.700 | 2.890 | 2.700 | 2.720 | 9,295 | +0.02(+0.74%) |
Dec 20, 2023 | 2.780 | 2.780 | 2.555 | 2.700 | 14,489 | -0.08(-2.88%) |
Dec 19, 2023 | 2.850 | 2.885 | 2.660 | 2.780 | 11,825 | +0.03(+1.09%) |
Dec 18, 2023 | 2.740 | 2.819 | 2.681 | 2.750 | 17,424 | -0.08(-2.83%) |
Dec 15, 2023 | 2.540 | 2.870 | 2.540 | 2.830 | 22,626 | -0.07(-2.41%) |
Dec 14, 2023 | 3.000 | 3.000 | 2.500 | 2.900 | 30,819 | -0.04(-1.36%) |
Dec 13, 2023 | 2.350 | 3.600 | 2.350 | 2.940 | 175,056 | -0.91(-23.64%) |
Dec 12, 2023 | 3.770 | 3.900 | 3.750 | 3.850 | 6,965 | -0.05(-1.28%) |
Dec 11, 2023 | 3.970 | 4.146 | 3.602 | 3.900 | 16,443 | -0.06(-1.54%) |
Dec 08, 2023 | 3.780 | 3.970 | 3.747 | 3.961 | 12,458 | +0.11(+2.88%) |
Dec 07, 2023 | 3.790 | 3.850 | 3.700 | 3.850 | 1,215 | +0.04(+1.08%) |
Dec 06, 2023 | 3.880 | 3.880 | 3.765 | 3.809 | 2,178 | -0.07(-1.84%) |
Dec 05, 2023 | 3.730 | 3.880 | 3.695 | 3.880 | 10,339 | +0.04(+1.04%) |
Dec 04, 2023 | 3.940 | 3.940 | 3.682 | 3.840 | 13,788 | +0.06(+1.59%) |
Dec 01, 2023 | 3.930 | 4.040 | 3.750 | 3.780 | 12,906 | -0.19(-4.79%) |
Nov 30, 2023 | 4.010 | 4.025 | 3.900 | 3.970 | 10,698 | -0.03(-0.75%) |
Nov 29, 2023 | 3.900 | 4.050 | 3.750 | 4.000 | 20,557 | +0.20(+5.26%) |
Nov 28, 2023 | 4.000 | 4.000 | 3.750 | 3.800 | 19,597 | -0.10(-2.56%) |
Nov 27, 2023 | 3.600 | 3.980 | 3.600 | 3.900 | 11,395 | +0.10(+2.63%) |
Nov 24, 2023 | 3.710 | 3.900 | 3.710 | 3.800 | 2,465 | +0.10(+2.71%) |
Nov 22, 2023 | 3.650 | 3.950 | 3.210 | 3.700 | 63,298 | +0.16(+4.52%) |
Nov 21, 2023 | 3.290 | 3.603 | 2.961 | 3.540 | 25,754 | +0.19(+5.67%) |
Nov 20, 2023 | 2.590 | 3.350 | 2.590 | 3.350 | 36,169 | +0.82(+32.41%) |
Nov 17, 2023 | 2.400 | 2.540 | 2.350 | 2.530 | 6,285 | +0.26(+11.45%) |
Nov 16, 2023 | 1.900 | 2.350 | 1.900 | 2.270 | 17,545 | +0.30(+15.23%) |
Nov 15, 2023 | 1.650 | 2.240 | 1.600 | 1.970 | 33,697 | +0.32(+19.39%) |
Nov 14, 2023 | 1.650 | 1.650 | 1.650 | 1.650 | 585 | -0.06(-3.68%) |
Nov 13, 2023 | 1.600 | 1.713 | 1.600 | 1.713 | 1,926 | -0.04(-2.11%) |
Nov 10, 2023 | 1.660 | 1.750 | 1.650 | 1.750 | 3,296 | -0.02(-1.13%) |
Nov 09, 2023 | 1.700 | 1.770 | 1.700 | 1.770 | 1,405 | +0.04(+2.11%) |
Nov 08, 2023 | 1.850 | 1.850 | 1.700 | 1.734 | 9,504 | -0.06(-3.16%) |
Nov 07, 2023 | 1.830 | 1.830 | 1.760 | 1.790 | 2,677 | -0.01(-0.56%) |
Nov 06, 2023 | 1.810 | 1.820 | 1.790 | 1.800 | 2,522 | +0.01(+0.56%) |
Nov 03, 2023 | 1.750 | 1.860 | 1.750 | 1.790 | 3,735 | +0.03(+1.70%) |
Nov 02, 2023 | 1.940 | 1.945 | 1.760 | 1.760 | 11,975 | -0.22(-11.27%) |