Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.600 | 2.600 | 2.470 | 2.470 | 578,772 | -0.13(-5.00%) |
Jan 30, 2024 | 2.590 | 2.620 | 2.555 | 2.600 | 679,623 | +0.01(+0.39%) |
Jan 29, 2024 | 2.580 | 2.615 | 2.545 | 2.590 | 524,946 | +0.00(+0.00%) |
Jan 26, 2024 | 2.570 | 2.625 | 2.530 | 2.590 | 472,681 | +0.04(+1.57%) |
Jan 25, 2024 | 2.560 | 2.598 | 2.500 | 2.550 | 672,275 | +0.04(+1.59%) |
Jan 24, 2024 | 2.490 | 2.547 | 2.440 | 2.510 | 771,741 | +0.07(+2.87%) |
Jan 23, 2024 | 2.380 | 2.470 | 2.350 | 2.440 | 820,741 | +0.06(+2.52%) |
Jan 22, 2024 | 2.290 | 2.390 | 2.282 | 2.380 | 604,633 | +0.11(+4.85%) |
Jan 19, 2024 | 2.300 | 2.340 | 2.235 | 2.270 | 740,610 | +0.00(+0.00%) |
Jan 18, 2024 | 2.280 | 2.310 | 2.250 | 2.270 | 333,506 | +0.01(+0.44%) |
Jan 17, 2024 | 2.200 | 2.270 | 2.190 | 2.260 | 344,637 | +0.03(+1.35%) |
Jan 16, 2024 | 2.310 | 2.310 | 2.190 | 2.230 | 563,415 | -0.09(-3.88%) |
Jan 12, 2024 | 2.430 | 2.455 | 2.320 | 2.320 | 534,133 | -0.06(-2.52%) |
Jan 11, 2024 | 2.350 | 2.385 | 2.310 | 2.380 | 563,610 | +0.02(+0.85%) |
Jan 10, 2024 | 2.280 | 2.380 | 2.260 | 2.360 | 773,257 | +0.08(+3.51%) |
Jan 09, 2024 | 2.300 | 2.330 | 2.280 | 2.280 | 415,057 | -0.05(-2.15%) |
Jan 08, 2024 | 2.340 | 2.355 | 2.305 | 2.330 | 353,246 | +0.00(+0.00%) |
Jan 05, 2024 | 2.300 | 2.355 | 2.280 | 2.330 | 933,471 | +0.03(+1.30%) |
Jan 04, 2024 | 2.340 | 2.340 | 2.300 | 2.300 | 396,014 | +0.00(+0.00%) |
Jan 03, 2024 | 2.370 | 2.370 | 2.290 | 2.300 | 519,102 | -0.07(-2.95%) |
Jan 02, 2024 | 2.300 | 2.400 | 2.260 | 2.370 | 940,152 | +0.07(+3.04%) |
Dec 29, 2023 | 2.430 | 2.435 | 2.285 | 2.300 | 984,263 | -0.14(-5.74%) |
Dec 28, 2023 | 2.440 | 2.540 | 2.430 | 2.440 | 809,234 | -0.02(-0.81%) |
Dec 27, 2023 | 2.510 | 2.510 | 2.365 | 2.460 | 1,069,229 | -0.02(-0.81%) |
Dec 26, 2023 | 2.590 | 2.600 | 2.430 | 2.480 | 713,381 | -0.11(-4.25%) |
Dec 22, 2023 | 2.620 | 2.620 | 2.560 | 2.590 | 729,682 | -0.03(-1.15%) |
Dec 21, 2023 | 2.530 | 2.620 | 2.490 | 2.620 | 1,079,634 | +0.09(+3.56%) |
Dec 20, 2023 | 2.580 | 2.585 | 2.485 | 2.530 | 1,307,562 | -0.04(-1.56%) |
Dec 19, 2023 | 2.490 | 2.600 | 2.450 | 2.570 | 977,144 | +0.14(+5.76%) |
Dec 18, 2023 | 2.450 | 2.470 | 2.380 | 2.430 | 886,809 | -0.01(-0.41%) |
Dec 15, 2023 | 2.450 | 2.475 | 2.310 | 2.440 | 2,141,684 | +0.03(+1.24%) |
Dec 14, 2023 | 2.310 | 2.445 | 2.285 | 2.410 | 1,319,790 | +0.16(+7.11%) |
Dec 13, 2023 | 2.230 | 2.260 | 2.090 | 2.250 | 1,517,463 | +0.04(+1.81%) |
Dec 12, 2023 | 2.060 | 2.250 | 2.020 | 2.210 | 2,513,998 | +0.32(+16.93%) |
Dec 11, 2023 | 1.920 | 1.970 | 1.890 | 1.890 | 481,655 | -0.07(-3.57%) |
Dec 08, 2023 | 1.920 | 1.980 | 1.910 | 1.960 | 515,470 | +0.04(+2.08%) |
Dec 07, 2023 | 1.880 | 1.920 | 1.855 | 1.920 | 561,909 | +0.05(+2.67%) |
Dec 06, 2023 | 1.890 | 1.960 | 1.870 | 1.870 | 725,092 | -0.01(-0.53%) |
Dec 05, 2023 | 1.950 | 1.950 | 1.865 | 1.880 | 863,458 | -0.07(-3.59%) |
Dec 04, 2023 | 1.930 | 1.980 | 1.920 | 1.950 | 502,943 | +0.02(+1.04%) |
Dec 01, 2023 | 1.840 | 1.950 | 1.830 | 1.930 | 916,722 | +0.08(+4.32%) |
Nov 30, 2023 | 1.950 | 1.950 | 1.850 | 1.850 | 345,176 | -0.10(-5.13%) |
Nov 29, 2023 | 1.950 | 2.010 | 1.910 | 1.950 | 517,357 | +0.01(+0.52%) |
Nov 28, 2023 | 2.010 | 2.010 | 1.935 | 1.940 | 633,442 | -0.08(-3.96%) |
Nov 27, 2023 | 1.950 | 2.040 | 1.930 | 2.020 | 592,176 | +0.05(+2.54%) |
Nov 24, 2023 | 2.030 | 2.035 | 1.960 | 1.970 | 374,835 | -0.06(-2.96%) |
Nov 22, 2023 | 2.010 | 2.090 | 2.000 | 2.030 | 776,207 | +0.02(+1.00%) |
Nov 21, 2023 | 1.900 | 2.050 | 1.899 | 2.010 | 913,991 | +0.09(+4.69%) |
Nov 20, 2023 | 1.960 | 2.060 | 1.920 | 1.920 | 975,982 | +0.04(+2.13%) |
Nov 17, 2023 | 1.870 | 1.900 | 1.860 | 1.880 | 1,093,456 | +0.03(+1.62%) |
Nov 16, 2023 | 1.870 | 1.870 | 1.800 | 1.850 | 1,171,993 | +0.02(+1.09%) |
Nov 15, 2023 | 1.920 | 1.945 | 1.825 | 1.830 | 1,057,806 | -0.09(-4.69%) |
Nov 14, 2023 | 1.900 | 1.995 | 1.880 | 1.920 | 1,385,067 | +0.08(+4.35%) |
Nov 13, 2023 | 1.930 | 1.950 | 1.840 | 1.840 | 923,132 | -0.10(-5.15%) |
Nov 10, 2023 | 1.920 | 1.980 | 1.820 | 1.940 | 1,010,776 | +0.06(+3.19%) |
Nov 09, 2023 | 1.970 | 1.980 | 1.870 | 1.880 | 1,183,782 | -0.09(-4.57%) |
Nov 08, 2023 | 1.950 | 2.010 | 1.930 | 1.970 | 988,026 | +0.02(+1.03%) |
Nov 07, 2023 | 2.020 | 2.020 | 1.930 | 1.950 | 1,243,759 | -0.05(-2.50%) |
Nov 06, 2023 | 1.950 | 2.020 | 1.890 | 2.000 | 1,640,942 | +0.04(+2.04%) |
Nov 03, 2023 | 1.950 | 2.060 | 1.950 | 1.960 | 1,593,069 | +0.01(+0.51%) |
Nov 02, 2023 | 2.170 | 2.170 | 1.660 | 1.950 | 4,863,252 | -0.35(-15.22%) |