Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.110 | 3.170 | 3.030 | 3.040 | 710,715 | -0.11(-3.49%) |
Jan 30, 2024 | 3.210 | 3.210 | 3.095 | 3.150 | 243,014 | -0.07(-2.17%) |
Jan 29, 2024 | 3.150 | 3.220 | 3.130 | 3.220 | 341,477 | +0.05(+1.58%) |
Jan 26, 2024 | 3.220 | 3.240 | 3.095 | 3.170 | 332,151 | -0.02(-0.63%) |
Jan 25, 2024 | 3.160 | 3.220 | 3.100 | 3.190 | 375,332 | +0.04(+1.27%) |
Jan 24, 2024 | 3.150 | 3.167 | 3.095 | 3.150 | 369,491 | +0.06(+1.94%) |
Jan 23, 2024 | 3.100 | 3.180 | 3.060 | 3.090 | 550,104 | +0.03(+0.98%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.975 | 3.060 | 312,188 | +0.08(+2.68%) |
Jan 19, 2024 | 2.940 | 2.980 | 2.875 | 2.980 | 386,871 | +0.08(+2.76%) |
Jan 18, 2024 | 2.840 | 2.900 | 2.800 | 2.900 | 246,459 | +0.06(+2.11%) |
Jan 17, 2024 | 2.750 | 2.850 | 2.745 | 2.840 | 336,535 | +0.03(+1.07%) |
Jan 16, 2024 | 2.890 | 2.902 | 2.750 | 2.810 | 350,702 | -0.09(-3.10%) |
Jan 12, 2024 | 2.930 | 2.960 | 2.860 | 2.900 | 305,524 | +0.02(+0.69%) |
Jan 11, 2024 | 2.860 | 2.940 | 2.822 | 2.880 | 314,452 | +0.01(+0.35%) |
Jan 10, 2024 | 2.860 | 2.969 | 2.770 | 2.870 | 330,462 | +0.01(+0.35%) |
Jan 09, 2024 | 3.000 | 3.010 | 2.850 | 2.860 | 328,949 | -0.21(-6.84%) |
Jan 08, 2024 | 2.910 | 3.100 | 2.890 | 3.070 | 547,905 | +0.15(+5.14%) |
Jan 05, 2024 | 2.880 | 2.995 | 2.880 | 2.920 | 343,967 | +0.03(+1.04%) |
Jan 04, 2024 | 2.940 | 3.000 | 2.880 | 2.890 | 253,486 | -0.03(-1.03%) |
Jan 03, 2024 | 3.010 | 3.040 | 2.920 | 2.920 | 341,979 | -0.11(-3.63%) |
Jan 02, 2024 | 2.860 | 3.070 | 2.818 | 3.030 | 554,542 | +0.13(+4.48%) |
Dec 29, 2023 | 2.930 | 2.975 | 2.800 | 2.900 | 788,080 | -0.03(-1.02%) |
Dec 28, 2023 | 2.950 | 2.995 | 2.900 | 2.930 | 488,506 | -0.02(-0.68%) |
Dec 27, 2023 | 2.920 | 2.970 | 2.840 | 2.950 | 309,240 | +0.03(+1.03%) |
Dec 26, 2023 | 2.910 | 2.950 | 2.830 | 2.920 | 444,647 | +0.02(+0.69%) |
Dec 22, 2023 | 2.730 | 2.920 | 2.710 | 2.900 | 631,874 | +0.17(+6.23%) |
Dec 21, 2023 | 2.590 | 2.745 | 2.510 | 2.730 | 437,550 | +0.13(+5.00%) |
Dec 20, 2023 | 2.650 | 2.715 | 2.580 | 2.600 | 611,440 | -0.04(-1.52%) |
Dec 19, 2023 | 2.650 | 2.710 | 2.580 | 2.640 | 344,661 | +0.00(+0.00%) |
Dec 18, 2023 | 2.650 | 2.680 | 2.519 | 2.640 | 538,769 | -0.01(-0.38%) |
Dec 15, 2023 | 2.680 | 2.760 | 2.590 | 2.650 | 1,012,707 | +0.05(+1.92%) |
Dec 14, 2023 | 2.500 | 2.630 | 2.500 | 2.600 | 563,110 | +0.10(+4.00%) |
Dec 13, 2023 | 2.270 | 2.510 | 2.250 | 2.500 | 692,444 | +0.24(+10.62%) |
Dec 12, 2023 | 2.300 | 2.300 | 2.180 | 2.260 | 484,386 | -0.01(-0.44%) |
Dec 11, 2023 | 2.150 | 2.270 | 2.150 | 2.270 | 546,593 | +0.11(+5.09%) |
Dec 08, 2023 | 2.170 | 2.220 | 2.150 | 2.160 | 296,584 | -0.02(-0.92%) |
Dec 07, 2023 | 2.180 | 2.205 | 2.160 | 2.180 | 239,507 | +0.00(+0.00%) |
Dec 06, 2023 | 2.200 | 2.260 | 2.160 | 2.180 | 493,041 | +0.02(+0.93%) |
Dec 05, 2023 | 2.170 | 2.170 | 2.110 | 2.160 | 367,699 | -0.01(-0.46%) |
Dec 04, 2023 | 2.150 | 2.180 | 2.120 | 2.170 | 198,173 | +0.01(+0.46%) |
Dec 01, 2023 | 2.110 | 2.170 | 2.090 | 2.160 | 353,968 | +0.03(+1.41%) |
Nov 30, 2023 | 2.160 | 2.160 | 2.060 | 2.130 | 618,257 | -0.01(-0.47%) |
Nov 29, 2023 | 2.130 | 2.190 | 2.090 | 2.140 | 194,880 | +0.04(+1.90%) |
Nov 28, 2023 | 2.100 | 2.155 | 2.070 | 2.100 | 234,892 | +0.00(+0.00%) |
Nov 27, 2023 | 2.120 | 2.165 | 2.080 | 2.100 | 298,723 | -0.02(-0.94%) |
Nov 24, 2023 | 2.070 | 2.130 | 2.050 | 2.120 | 115,575 | +0.05(+2.42%) |
Nov 22, 2023 | 2.090 | 2.121 | 2.060 | 2.070 | 192,390 | -0.01(-0.48%) |
Nov 21, 2023 | 2.080 | 2.120 | 2.030 | 2.080 | 273,099 | -0.03(-1.42%) |
Nov 20, 2023 | 2.040 | 2.120 | 2.020 | 2.110 | 481,690 | +0.08(+3.94%) |
Nov 17, 2023 | 2.080 | 2.100 | 2.020 | 2.030 | 415,721 | -0.02(-0.98%) |
Nov 16, 2023 | 2.040 | 2.070 | 1.990 | 2.050 | 241,023 | +0.00(+0.00%) |
Nov 15, 2023 | 2.050 | 2.150 | 2.035 | 2.050 | 369,549 | +0.01(+0.49%) |
Nov 14, 2023 | 2.060 | 2.080 | 2.030 | 2.040 | 578,477 | +0.07(+3.55%) |
Nov 13, 2023 | 1.990 | 2.005 | 1.940 | 1.970 | 263,141 | -0.03(-1.50%) |
Nov 10, 2023 | 1.990 | 2.020 | 1.970 | 2.000 | 248,552 | +0.01(+0.50%) |
Nov 09, 2023 | 2.050 | 2.070 | 1.980 | 1.990 | 465,543 | -0.03(-1.49%) |
Nov 08, 2023 | 2.020 | 2.050 | 2.000 | 2.020 | 465,597 | +0.01(+0.50%) |
Nov 07, 2023 | 2.110 | 2.120 | 2.000 | 2.010 | 551,979 | -0.10(-4.74%) |
Nov 06, 2023 | 2.090 | 2.130 | 2.040 | 2.110 | 346,993 | +0.05(+2.43%) |
Nov 03, 2023 | 1.990 | 2.070 | 1.980 | 2.060 | 349,731 | +0.13(+6.74%) |
Nov 02, 2023 | 1.860 | 1.940 | 1.850 | 1.930 | 356,637 | +0.07(+3.76%) |