Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.720 | 2.880 | 2.720 | 2.800 | 237,272 | +0.04(+1.45%) |
Jan 30, 2024 | 2.750 | 2.770 | 2.740 | 2.760 | 156,461 | -0.03(-1.08%) |
Jan 29, 2024 | 2.720 | 2.800 | 2.680 | 2.790 | 136,113 | +0.06(+2.20%) |
Jan 26, 2024 | 2.680 | 2.790 | 2.610 | 2.730 | 246,515 | -0.04(-1.44%) |
Jan 25, 2024 | 2.750 | 2.828 | 2.725 | 2.770 | 340,484 | -0.01(-0.36%) |
Jan 24, 2024 | 2.670 | 2.815 | 2.670 | 2.780 | 762,001 | +0.13(+4.91%) |
Jan 23, 2024 | 2.610 | 2.725 | 2.610 | 2.650 | 232,136 | +0.09(+3.52%) |
Jan 22, 2024 | 2.530 | 2.640 | 2.530 | 2.560 | 283,321 | -0.05(-1.92%) |
Jan 19, 2024 | 2.590 | 2.635 | 2.565 | 2.610 | 190,868 | +0.01(+0.38%) |
Jan 18, 2024 | 2.620 | 2.650 | 2.590 | 2.600 | 147,219 | -0.01(-0.38%) |
Jan 17, 2024 | 2.560 | 2.625 | 2.560 | 2.610 | 171,976 | -0.01(-0.38%) |
Jan 16, 2024 | 2.700 | 2.690 | 2.590 | 2.620 | 332,861 | -0.11(-4.03%) |
Jan 12, 2024 | 2.750 | 2.880 | 2.710 | 2.730 | 219,511 | -0.02(-0.73%) |
Jan 11, 2024 | 2.580 | 2.840 | 2.575 | 2.750 | 1,844,502 | +0.19(+7.42%) |
Jan 10, 2024 | 2.410 | 2.570 | 2.410 | 2.560 | 789,682 | +0.13(+5.35%) |
Jan 09, 2024 | 2.440 | 2.450 | 2.400 | 2.430 | 370,421 | -0.02(-0.82%) |
Jan 08, 2024 | 2.450 | 2.484 | 2.400 | 2.450 | 540,930 | -0.01(-0.41%) |
Jan 05, 2024 | 2.470 | 2.525 | 2.460 | 2.460 | 216,883 | -0.03(-1.20%) |
Jan 04, 2024 | 2.490 | 2.530 | 2.471 | 2.490 | 199,574 | -0.02(-0.80%) |
Jan 03, 2024 | 2.540 | 2.560 | 2.470 | 2.510 | 155,391 | +0.01(+0.40%) |
Jan 02, 2024 | 2.550 | 2.600 | 2.500 | 2.500 | 291,751 | -0.13(-4.94%) |
Dec 29, 2023 | 2.600 | 2.665 | 2.600 | 2.630 | 227,434 | +0.01(+0.38%) |
Dec 28, 2023 | 2.570 | 2.650 | 2.570 | 2.620 | 138,370 | +0.06(+2.34%) |
Dec 27, 2023 | 2.610 | 2.631 | 2.560 | 2.560 | 172,453 | -0.02(-0.78%) |
Dec 26, 2023 | 2.610 | 2.680 | 2.580 | 2.580 | 73,721 | -0.04(-1.53%) |
Dec 22, 2023 | 2.630 | 2.680 | 2.581 | 2.620 | 245,902 | -0.08(-2.96%) |
Dec 21, 2023 | 2.650 | 2.740 | 2.630 | 2.700 | 206,056 | +0.09(+3.45%) |
Dec 20, 2023 | 2.750 | 2.750 | 2.610 | 2.610 | 186,145 | -0.16(-5.78%) |
Dec 19, 2023 | 2.790 | 2.870 | 2.720 | 2.770 | 260,516 | -0.03(-1.07%) |
Dec 18, 2023 | 2.670 | 2.889 | 2.657 | 2.800 | 755,392 | +0.15(+5.66%) |
Dec 15, 2023 | 2.530 | 2.770 | 2.520 | 2.650 | 1,000,725 | +0.12(+4.74%) |
Dec 14, 2023 | 2.620 | 2.680 | 2.520 | 2.530 | 329,198 | -0.06(-2.32%) |
Dec 13, 2023 | 2.500 | 2.600 | 2.490 | 2.590 | 457,817 | +0.08(+3.19%) |
Dec 12, 2023 | 2.640 | 2.640 | 2.510 | 2.510 | 214,991 | -0.12(-4.56%) |
Dec 11, 2023 | 2.640 | 2.655 | 2.600 | 2.630 | 209,056 | -0.01(-0.38%) |
Dec 08, 2023 | 2.550 | 2.700 | 2.550 | 2.640 | 223,666 | +0.00(+0.00%) |
Dec 07, 2023 | 2.600 | 2.675 | 2.560 | 2.640 | 207,911 | +0.04(+1.54%) |
Dec 06, 2023 | 2.590 | 2.750 | 2.590 | 2.600 | 288,708 | -0.07(-2.62%) |
Dec 05, 2023 | 2.650 | 2.720 | 2.605 | 2.670 | 213,496 | -0.03(-1.11%) |
Dec 04, 2023 | 2.590 | 2.720 | 2.590 | 2.700 | 251,430 | -0.01(-0.37%) |
Dec 01, 2023 | 2.510 | 2.710 | 2.510 | 2.710 | 456,499 | +0.20(+7.97%) |
Nov 30, 2023 | 2.640 | 2.640 | 2.500 | 2.510 | 2,821,659 | -0.12(-4.56%) |
Nov 29, 2023 | 2.670 | 2.740 | 2.600 | 2.630 | 439,105 | -0.06(-2.23%) |
Nov 28, 2023 | 2.720 | 2.770 | 2.670 | 2.690 | 394,179 | -0.03(-1.10%) |
Nov 27, 2023 | 2.820 | 2.890 | 2.710 | 2.720 | 376,531 | -0.16(-5.56%) |
Nov 24, 2023 | 2.790 | 2.958 | 2.780 | 2.880 | 173,043 | +0.07(+2.49%) |
Nov 22, 2023 | 2.950 | 2.970 | 2.770 | 2.810 | 633,799 | -0.27(-8.77%) |
Nov 21, 2023 | 3.100 | 3.221 | 3.050 | 3.080 | 222,792 | -0.08(-2.53%) |
Nov 20, 2023 | 3.150 | 3.240 | 3.050 | 3.160 | 288,485 | +0.01(+0.32%) |
Nov 17, 2023 | 3.000 | 3.190 | 2.970 | 3.150 | 302,770 | +0.16(+5.35%) |
Nov 16, 2023 | 3.000 | 3.070 | 2.925 | 2.990 | 312,884 | -0.15(-4.78%) |
Nov 15, 2023 | 3.270 | 3.270 | 3.125 | 3.140 | 471,909 | -0.11(-3.38%) |
Nov 14, 2023 | 3.230 | 3.315 | 3.156 | 3.250 | 203,882 | +0.00(+0.00%) |
Nov 13, 2023 | 3.250 | 3.310 | 3.230 | 3.250 | 145,720 | +0.01(+0.31%) |
Nov 10, 2023 | 3.110 | 3.240 | 2.982 | 3.240 | 170,438 | +0.09(+2.86%) |
Nov 09, 2023 | 3.300 | 3.340 | 3.120 | 3.150 | 296,690 | -0.15(-4.55%) |
Nov 08, 2023 | 3.090 | 3.345 | 3.075 | 3.300 | 380,601 | +0.22(+7.14%) |
Nov 07, 2023 | 3.080 | 3.170 | 3.020 | 3.080 | 245,529 | +0.00(+0.00%) |
Nov 06, 2023 | 3.070 | 3.080 | 2.995 | 3.080 | 161,493 | +0.07(+2.33%) |
Nov 03, 2023 | 3.000 | 3.050 | 2.985 | 3.010 | 372,747 | +0.04(+1.35%) |
Nov 02, 2023 | 2.920 | 3.027 | 2.920 | 2.970 | 234,214 | +0.02(+0.68%) |