Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.643 | 2.671 | 2.607 | 2.607 | 352,905 | -0.04(-1.38%) |
Jan 30, 2024 | 2.652 | 2.652 | 2.620 | 2.643 | 837,857 | -0.02(-0.86%) |
Jan 29, 2024 | 2.648 | 2.671 | 2.588 | 2.666 | 321,348 | +0.03(+1.22%) |
Jan 26, 2024 | 2.639 | 2.644 | 2.616 | 2.634 | 332,660 | +0.01(+0.52%) |
Jan 25, 2024 | 2.611 | 2.625 | 2.561 | 2.620 | 386,257 | +0.04(+1.60%) |
Jan 24, 2024 | 2.634 | 2.634 | 2.577 | 2.579 | 335,033 | -0.02(-0.88%) |
Jan 23, 2024 | 2.625 | 2.639 | 2.586 | 2.602 | 463,434 | +0.00(+0.00%) |
Jan 22, 2024 | 2.561 | 2.613 | 2.543 | 2.602 | 864,148 | +0.05(+1.79%) |
Jan 19, 2024 | 2.561 | 2.570 | 2.501 | 2.556 | 694,524 | +0.00(+0.18%) |
Jan 18, 2024 | 2.593 | 2.593 | 2.533 | 2.552 | 656,053 | -0.02(-0.89%) |
Jan 17, 2024 | 2.543 | 2.593 | 2.538 | 2.575 | 716,691 | -0.02(-0.71%) |
Jan 16, 2024 | 2.639 | 2.652 | 2.593 | 2.593 | 1,018,495 | -0.08(-2.91%) |
Jan 12, 2024 | 2.639 | 2.680 | 2.634 | 2.671 | 547,140 | +0.07(+2.64%) |
Jan 11, 2024 | 2.648 | 2.664 | 2.593 | 2.602 | 700,809 | -0.05(-1.73%) |
Jan 10, 2024 | 2.648 | 2.661 | 2.616 | 2.648 | 597,114 | -0.01(-0.34%) |
Jan 09, 2024 | 2.698 | 2.698 | 2.648 | 2.657 | 651,100 | -0.07(-2.52%) |
Jan 08, 2024 | 2.739 | 2.746 | 2.707 | 2.726 | 470,009 | -0.02(-0.67%) |
Jan 05, 2024 | 2.730 | 2.776 | 2.712 | 2.744 | 440,740 | +0.00(+0.17%) |
Jan 04, 2024 | 2.744 | 2.785 | 2.739 | 2.739 | 652,414 | -0.02(-0.66%) |
Jan 03, 2024 | 2.753 | 2.790 | 2.726 | 2.758 | 762,607 | -0.00(-0.17%) |
Jan 02, 2024 | 2.790 | 2.826 | 2.748 | 2.762 | 733,483 | -0.02(-0.66%) |
Dec 29, 2023 | 2.817 | 2.817 | 2.771 | 2.780 | 458,240 | -0.03(-0.98%) |
Dec 28, 2023 | 2.831 | 2.854 | 2.794 | 2.808 | 484,862 | -0.03(-0.97%) |
Dec 27, 2023 | 2.854 | 2.904 | 2.831 | 2.835 | 806,608 | -0.03(-1.12%) |
Dec 26, 2023 | 2.886 | 2.904 | 2.863 | 2.867 | 433,718 | +0.00(+0.00%) |
Dec 22, 2023 | 2.872 | 2.895 | 2.840 | 2.867 | 558,192 | +0.00(+0.16%) |
Dec 21, 2023 | 2.840 | 2.876 | 2.812 | 2.863 | 759,416 | +0.05(+1.62%) |
Dec 20, 2023 | 2.863 | 2.895 | 2.817 | 2.817 | 500,423 | -0.05(-1.75%) |
Dec 19, 2023 | 2.817 | 2.876 | 2.813 | 2.867 | 529,062 | +0.06(+2.12%) |
Dec 18, 2023 | 2.858 | 2.890 | 2.794 | 2.808 | 638,883 | -0.02(-0.81%) |
Dec 15, 2023 | 2.817 | 2.881 | 2.790 | 2.831 | 1,427,416 | +0.02(+0.81%) |
Dec 14, 2023 | 2.794 | 2.847 | 2.758 | 2.808 | 856,846 | +0.06(+2.33%) |
Dec 13, 2023 | 2.629 | 2.744 | 2.593 | 2.744 | 963,614 | +0.12(+4.53%) |
Dec 12, 2023 | 2.712 | 2.712 | 2.611 | 2.625 | 712,263 | -0.08(-2.88%) |
Dec 11, 2023 | 2.707 | 2.721 | 2.675 | 2.703 | 576,961 | -0.00(-0.17%) |
Dec 08, 2023 | 2.726 | 2.751 | 2.689 | 2.707 | 612,148 | -0.02(-0.67%) |
Dec 07, 2023 | 2.730 | 2.753 | 2.698 | 2.726 | 713,442 | +0.02(+0.68%) |
Dec 06, 2023 | 2.744 | 2.794 | 2.707 | 2.707 | 1,038,066 | -0.01(-0.34%) |
Dec 05, 2023 | 2.767 | 2.790 | 2.705 | 2.716 | 1,231,221 | -0.05(-1.82%) |
Dec 04, 2023 | 2.799 | 2.835 | 2.753 | 2.767 | 659,254 | -0.05(-1.79%) |
Dec 01, 2023 | 2.684 | 2.824 | 2.684 | 2.817 | 979,748 | +0.10(+3.70%) |
Nov 30, 2023 | 2.739 | 2.769 | 2.712 | 2.716 | 2,011,191 | +0.00(+0.17%) |
Nov 29, 2023 | 2.757 | 2.789 | 2.694 | 2.712 | 808,691 | -0.03(-0.99%) |
Nov 28, 2023 | 2.780 | 2.780 | 2.716 | 2.739 | 895,327 | -0.06(-2.10%) |
Nov 27, 2023 | 2.762 | 2.798 | 2.730 | 2.798 | 659,625 | +0.03(+1.15%) |
Nov 24, 2023 | 2.784 | 2.802 | 2.757 | 2.766 | 473,656 | -0.01(-0.33%) |
Nov 22, 2023 | 2.784 | 2.793 | 2.746 | 2.775 | 358,658 | -0.01(-0.33%) |
Nov 21, 2023 | 2.771 | 2.798 | 2.753 | 2.784 | 442,533 | -0.02(-0.65%) |
Nov 20, 2023 | 2.807 | 2.832 | 2.784 | 2.802 | 337,179 | +0.00(+0.16%) |
Nov 17, 2023 | 2.775 | 2.829 | 2.764 | 2.798 | 535,363 | +0.06(+2.15%) |
Nov 16, 2023 | 2.811 | 2.816 | 2.721 | 2.739 | 565,134 | -0.06(-2.10%) |
Nov 15, 2023 | 2.771 | 2.852 | 2.753 | 2.798 | 841,015 | +0.02(+0.82%) |
Nov 14, 2023 | 2.743 | 2.825 | 2.743 | 2.775 | 878,464 | +0.09(+3.20%) |
Nov 13, 2023 | 2.567 | 2.700 | 2.562 | 2.689 | 973,662 | +0.06(+2.24%) |
Nov 10, 2023 | 2.671 | 2.707 | 2.386 | 2.630 | 3,197,025 | -0.21(-7.48%) |
Nov 09, 2023 | 2.888 | 2.916 | 2.843 | 2.843 | 684,110 | -0.05(-1.72%) |
Nov 08, 2023 | 2.988 | 2.988 | 2.884 | 2.893 | 551,066 | -0.10(-3.18%) |
Nov 07, 2023 | 3.020 | 3.020 | 2.969 | 2.988 | 617,988 | -0.05(-1.64%) |
Nov 06, 2023 | 3.069 | 3.069 | 2.997 | 3.038 | 533,837 | -0.01(-0.45%) |
Nov 03, 2023 | 3.065 | 3.101 | 3.047 | 3.051 | 575,081 | +0.03(+1.05%) |
Nov 02, 2023 | 3.002 | 3.033 | 2.995 | 3.020 | 326,203 | +0.05(+1.52%) |