Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 2.970 | 2.983 | 2.936 | 2.974 | 425,132 | +0.01(+0.31%) |
Oct 31, 2023 | 3.024 | 3.024 | 2.956 | 2.965 | 446,566 | -0.06(-2.09%) |
Oct 30, 2023 | 3.011 | 3.038 | 2.979 | 3.029 | 326,271 | +0.05(+1.67%) |
Oct 27, 2023 | 3.029 | 3.051 | 2.965 | 2.979 | 414,920 | -0.04(-1.35%) |
Oct 26, 2023 | 2.956 | 3.038 | 2.956 | 3.020 | 506,263 | +0.07(+2.46%) |
Oct 25, 2023 | 2.979 | 2.997 | 2.947 | 2.947 | 369,541 | -0.05(-1.66%) |
Oct 24, 2023 | 2.988 | 3.020 | 2.983 | 2.997 | 625,940 | +0.04(+1.38%) |
Oct 23, 2023 | 2.956 | 3.022 | 2.956 | 2.956 | 627,696 | -0.02(-0.61%) |
Oct 20, 2023 | 3.015 | 3.033 | 2.965 | 2.974 | 899,437 | -0.04(-1.35%) |
Oct 19, 2023 | 3.079 | 3.083 | 2.997 | 3.015 | 1,040,357 | -0.07(-2.35%) |
Oct 18, 2023 | 3.097 | 3.115 | 3.069 | 3.088 | 353,953 | -0.03(-1.02%) |
Oct 17, 2023 | 3.060 | 3.142 | 3.060 | 3.119 | 451,961 | +0.04(+1.32%) |
Oct 16, 2023 | 3.106 | 3.128 | 3.065 | 3.079 | 473,817 | -0.00(-0.15%) |
Oct 13, 2023 | 3.124 | 3.142 | 3.069 | 3.083 | 419,066 | -0.04(-1.16%) |
Oct 12, 2023 | 3.169 | 3.174 | 3.097 | 3.119 | 384,946 | -0.04(-1.15%) |
Oct 11, 2023 | 3.151 | 3.183 | 3.126 | 3.155 | 483,145 | -0.00(-0.14%) |
Oct 10, 2023 | 3.119 | 3.191 | 3.115 | 3.160 | 835,022 | +0.04(+1.31%) |
Oct 09, 2023 | 3.187 | 3.205 | 3.112 | 3.119 | 405,890 | -0.05(-1.71%) |
Oct 06, 2023 | 3.142 | 3.203 | 3.124 | 3.174 | 446,105 | +0.00(+0.14%) |
Oct 05, 2023 | 3.137 | 3.183 | 3.133 | 3.169 | 638,177 | +0.03(+1.01%) |
Oct 04, 2023 | 3.155 | 3.169 | 3.110 | 3.137 | 589,531 | -0.02(-0.72%) |
Oct 03, 2023 | 3.133 | 3.178 | 3.106 | 3.160 | 735,765 | +0.01(+0.29%) |