Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.790 | 2.800 | 2.540 | 2.540 | 156,590 | -0.24(-8.63%) |
Jan 30, 2024 | 2.760 | 2.810 | 2.735 | 2.780 | 98,796 | +0.00(+0.00%) |
Jan 29, 2024 | 2.710 | 2.790 | 2.665 | 2.780 | 96,474 | +0.07(+2.58%) |
Jan 26, 2024 | 2.710 | 2.730 | 2.675 | 2.710 | 95,209 | +0.02(+0.74%) |
Jan 25, 2024 | 2.680 | 2.730 | 2.620 | 2.690 | 107,900 | +0.07(+2.67%) |
Jan 24, 2024 | 2.680 | 2.735 | 2.585 | 2.620 | 202,958 | -0.01(-0.38%) |
Jan 23, 2024 | 2.740 | 2.740 | 2.610 | 2.630 | 87,294 | -0.06(-2.23%) |
Jan 22, 2024 | 2.630 | 2.700 | 2.615 | 2.690 | 98,606 | +0.10(+3.86%) |
Jan 19, 2024 | 2.540 | 2.590 | 2.440 | 2.590 | 150,707 | +0.08(+3.19%) |
Jan 18, 2024 | 2.500 | 2.540 | 2.380 | 2.510 | 280,344 | -0.02(-0.79%) |
Jan 17, 2024 | 2.480 | 2.540 | 2.460 | 2.530 | 117,252 | +0.01(+0.40%) |
Jan 16, 2024 | 2.470 | 2.585 | 2.440 | 2.520 | 210,179 | +0.04(+1.61%) |
Jan 12, 2024 | 2.600 | 2.600 | 2.430 | 2.480 | 232,570 | -0.06(-2.36%) |
Jan 11, 2024 | 2.750 | 2.750 | 2.495 | 2.540 | 495,826 | -0.22(-7.97%) |
Jan 10, 2024 | 2.920 | 2.965 | 2.740 | 2.760 | 241,282 | -0.16(-5.48%) |
Jan 09, 2024 | 3.020 | 3.080 | 2.910 | 2.920 | 195,247 | -0.17(-5.50%) |
Jan 08, 2024 | 2.900 | 3.100 | 2.895 | 3.090 | 134,048 | +0.18(+6.19%) |
Jan 05, 2024 | 2.950 | 3.030 | 2.900 | 2.910 | 362,467 | -0.07(-2.35%) |
Jan 04, 2024 | 2.990 | 3.040 | 2.915 | 2.980 | 129,654 | +0.02(+0.68%) |
Jan 03, 2024 | 3.090 | 3.090 | 2.935 | 2.960 | 207,688 | -0.15(-4.82%) |
Jan 02, 2024 | 3.150 | 3.190 | 3.095 | 3.110 | 158,779 | -0.04(-1.27%) |
Dec 29, 2023 | 3.220 | 3.239 | 3.045 | 3.150 | 316,962 | -0.05(-1.56%) |
Dec 28, 2023 | 3.360 | 3.370 | 3.175 | 3.200 | 253,818 | -0.19(-5.60%) |
Dec 27, 2023 | 3.380 | 3.500 | 3.370 | 3.390 | 268,457 | +0.00(+0.00%) |
Dec 26, 2023 | 3.170 | 3.400 | 3.170 | 3.390 | 230,756 | +0.19(+5.94%) |
Dec 22, 2023 | 3.090 | 3.230 | 3.090 | 3.200 | 219,791 | +0.12(+3.73%) |
Dec 21, 2023 | 3.020 | 3.100 | 2.930 | 3.085 | 253,876 | +0.11(+3.87%) |
Dec 20, 2023 | 3.170 | 3.250 | 2.960 | 2.970 | 412,369 | -0.20(-6.31%) |
Dec 19, 2023 | 3.190 | 3.290 | 3.145 | 3.170 | 211,399 | +0.02(+0.79%) |
Dec 18, 2023 | 3.200 | 3.200 | 3.079 | 3.145 | 144,433 | -0.04(-1.10%) |
Dec 15, 2023 | 3.250 | 3.310 | 3.080 | 3.180 | 501,395 | -0.07(-2.15%) |
Dec 14, 2023 | 3.310 | 3.340 | 3.160 | 3.250 | 279,463 | +0.03(+0.93%) |
Dec 13, 2023 | 3.340 | 3.340 | 3.125 | 3.220 | 193,100 | -0.12(-3.59%) |
Dec 12, 2023 | 3.340 | 3.410 | 3.280 | 3.340 | 117,051 | +0.03(+0.91%) |
Dec 11, 2023 | 3.340 | 3.400 | 3.270 | 3.310 | 165,283 | -0.02(-0.60%) |
Dec 08, 2023 | 3.200 | 3.385 | 3.200 | 3.330 | 206,710 | +0.03(+0.91%) |
Dec 07, 2023 | 3.150 | 3.300 | 3.080 | 3.300 | 193,685 | +0.14(+4.43%) |
Dec 06, 2023 | 3.200 | 3.250 | 3.150 | 3.160 | 103,389 | +0.01(+0.32%) |
Dec 05, 2023 | 3.220 | 3.260 | 3.140 | 3.150 | 123,896 | -0.08(-2.48%) |
Dec 04, 2023 | 3.150 | 3.300 | 3.140 | 3.230 | 224,143 | +0.08(+2.54%) |
Dec 01, 2023 | 3.070 | 3.260 | 3.020 | 3.150 | 230,773 | +0.09(+2.94%) |
Nov 30, 2023 | 3.010 | 3.140 | 2.970 | 3.060 | 219,696 | +0.04(+1.32%) |
Nov 29, 2023 | 3.070 | 3.130 | 2.995 | 3.020 | 194,576 | -0.02(-0.66%) |
Nov 28, 2023 | 3.000 | 3.070 | 2.940 | 3.040 | 132,481 | +0.02(+0.66%) |
Nov 27, 2023 | 3.030 | 3.070 | 2.970 | 3.020 | 147,882 | +0.00(+0.00%) |
Nov 24, 2023 | 3.150 | 3.160 | 3.000 | 3.020 | 91,420 | -0.14(-4.43%) |
Nov 22, 2023 | 3.030 | 3.250 | 3.000 | 3.160 | 310,341 | +0.16(+5.33%) |
Nov 21, 2023 | 3.030 | 3.030 | 2.970 | 3.000 | 205,938 | -0.06(-1.96%) |
Nov 20, 2023 | 3.050 | 3.080 | 2.990 | 3.060 | 265,829 | +0.01(+0.33%) |
Nov 17, 2023 | 3.030 | 3.140 | 2.985 | 3.050 | 435,129 | +0.07(+2.52%) |
Nov 16, 2023 | 3.190 | 3.190 | 2.910 | 2.975 | 358,745 | -0.23(-7.03%) |
Nov 15, 2023 | 3.140 | 3.240 | 3.080 | 3.200 | 551,578 | -0.02(-0.62%) |
Nov 14, 2023 | 2.960 | 3.220 | 2.930 | 3.220 | 785,468 | +0.36(+12.59%) |
Nov 13, 2023 | 2.630 | 2.860 | 2.570 | 2.860 | 527,897 | +0.24(+9.16%) |
Nov 10, 2023 | 2.470 | 2.670 | 2.370 | 2.620 | 658,146 | +0.10(+3.97%) |
Nov 09, 2023 | 2.480 | 2.680 | 2.470 | 2.520 | 506,071 | +0.04(+1.61%) |
Nov 08, 2023 | 2.500 | 2.650 | 2.400 | 2.480 | 1,952,019 | +0.28(+12.73%) |
Nov 07, 2023 | 2.190 | 2.225 | 2.145 | 2.200 | 240,151 | +0.00(+0.00%) |
Nov 06, 2023 | 2.250 | 2.305 | 2.180 | 2.200 | 234,963 | -0.02(-0.90%) |
Nov 03, 2023 | 2.110 | 2.220 | 2.110 | 2.220 | 268,538 | +0.15(+7.25%) |
Nov 02, 2023 | 2.000 | 2.070 | 1.990 | 2.070 | 283,189 | +0.10(+5.08%) |