Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.064 | 2.074 | 2.026 | 2.035 | 9,055,994 | +0.00(+0.00%) |
Jan 30, 2024 | 2.074 | 2.083 | 2.035 | 2.035 | 22,243,850 | -0.03(-1.40%) |
Jan 29, 2024 | 2.045 | 2.064 | 2.035 | 2.064 | 4,947,508 | +0.02(+0.94%) |
Jan 26, 2024 | 2.064 | 2.074 | 2.045 | 2.045 | 5,288,410 | +0.00(+0.00%) |
Jan 25, 2024 | 2.026 | 2.045 | 2.006 | 2.045 | 8,648,744 | +0.01(+0.47%) |
Jan 24, 2024 | 2.074 | 2.083 | 2.026 | 2.035 | 9,871,108 | -0.05(-2.31%) |
Jan 23, 2024 | 2.103 | 2.112 | 2.074 | 2.083 | 5,963,923 | -0.03(-1.37%) |
Jan 22, 2024 | 2.103 | 2.132 | 2.103 | 2.112 | 6,569,010 | +0.00(+0.00%) |
Jan 19, 2024 | 2.064 | 2.112 | 2.054 | 2.112 | 9,639,601 | +0.05(+2.34%) |
Jan 18, 2024 | 2.064 | 2.074 | 2.045 | 2.064 | 10,310,826 | +0.05(+2.39%) |
Jan 17, 2024 | 2.054 | 2.054 | 2.016 | 2.016 | 12,040,249 | -0.06(-2.79%) |
Jan 16, 2024 | 2.103 | 2.103 | 2.074 | 2.074 | 12,251,612 | -0.13(-5.70%) |
Jan 12, 2024 | 2.238 | 2.247 | 2.189 | 2.199 | 7,997,681 | -0.01(-0.44%) |
Jan 11, 2024 | 2.257 | 2.257 | 2.199 | 2.209 | 9,215,632 | -0.08(-3.38%) |
Jan 10, 2024 | 2.296 | 2.296 | 2.286 | 2.286 | 2,902,001 | -0.01(-0.42%) |
Jan 09, 2024 | 2.325 | 2.325 | 2.296 | 2.296 | 6,500,677 | -0.06(-2.46%) |
Jan 08, 2024 | 2.305 | 2.353 | 2.296 | 2.353 | 9,164,253 | +0.06(+2.52%) |
Jan 05, 2024 | 2.286 | 2.325 | 2.280 | 2.296 | 10,079,168 | +0.01(+0.42%) |
Jan 04, 2024 | 2.276 | 2.315 | 2.276 | 2.286 | 7,699,993 | -0.01(-0.42%) |
Jan 03, 2024 | 2.276 | 2.305 | 2.276 | 2.296 | 7,492,896 | -0.01(-0.42%) |
Jan 02, 2024 | 2.315 | 2.334 | 2.305 | 2.305 | 8,093,481 | +0.00(+0.00%) |
Dec 29, 2023 | 2.315 | 2.325 | 2.296 | 2.305 | 3,730,278 | -0.02(-0.83%) |
Dec 28, 2023 | 2.325 | 2.344 | 2.325 | 2.325 | 2,534,268 | -0.02(-0.82%) |
Dec 27, 2023 | 2.344 | 2.353 | 2.334 | 2.344 | 8,281,227 | -0.02(-0.82%) |
Dec 26, 2023 | 2.315 | 2.363 | 2.309 | 2.363 | 5,266,133 | +0.04(+1.66%) |
Dec 22, 2023 | 2.315 | 2.353 | 2.315 | 2.325 | 5,021,488 | +0.03(+1.26%) |
Dec 21, 2023 | 2.267 | 2.296 | 2.257 | 2.296 | 9,201,524 | +0.03(+1.28%) |
Dec 20, 2023 | 2.296 | 2.315 | 2.257 | 2.267 | 9,213,204 | +0.01(+0.43%) |
Dec 19, 2023 | 2.286 | 2.286 | 2.257 | 2.257 | 7,603,075 | +0.00(+0.00%) |
Dec 18, 2023 | 2.267 | 2.276 | 2.247 | 2.257 | 6,349,511 | -0.01(-0.43%) |
Dec 15, 2023 | 2.286 | 2.325 | 2.267 | 2.267 | 9,698,763 | -0.05(-2.08%) |
Dec 14, 2023 | 2.325 | 2.344 | 2.296 | 2.315 | 9,257,139 | +0.07(+3.00%) |
Dec 13, 2023 | 2.209 | 2.257 | 2.189 | 2.247 | 6,082,940 | +0.06(+2.64%) |
Dec 12, 2023 | 2.199 | 2.209 | 2.189 | 2.189 | 3,583,242 | -0.02(-0.87%) |
Dec 11, 2023 | 2.199 | 2.209 | 2.189 | 2.209 | 3,888,320 | -0.02(-0.87%) |
Dec 08, 2023 | 2.209 | 2.238 | 2.199 | 2.228 | 8,432,080 | +0.03(+1.32%) |
Dec 07, 2023 | 2.170 | 2.199 | 2.170 | 2.199 | 6,892,150 | +0.02(+0.88%) |
Dec 06, 2023 | 2.189 | 2.218 | 2.170 | 2.180 | 7,506,562 | +0.02(+0.89%) |
Dec 05, 2023 | 2.170 | 2.180 | 2.151 | 2.161 | 7,414,989 | -0.01(-0.44%) |
Dec 04, 2023 | 2.161 | 2.189 | 2.156 | 2.170 | 11,703,194 | +0.00(+0.00%) |
Dec 01, 2023 | 2.112 | 2.170 | 2.112 | 2.170 | 7,159,831 | +0.06(+2.74%) |
Nov 30, 2023 | 2.112 | 2.112 | 2.093 | 2.112 | 7,227,357 | -0.01(-0.45%) |
Nov 29, 2023 | 2.093 | 2.122 | 2.093 | 2.122 | 11,015,263 | +0.06(+2.80%) |
Nov 28, 2023 | 2.035 | 2.074 | 2.026 | 2.064 | 12,402,855 | +0.05(+2.39%) |
Nov 27, 2023 | 2.035 | 2.035 | 2.016 | 2.016 | 10,301,229 | -0.04(-1.88%) |
Nov 24, 2023 | 2.035 | 2.064 | 2.026 | 2.054 | 3,588,692 | +0.04(+1.91%) |
Nov 22, 2023 | 2.026 | 2.026 | 2.006 | 2.016 | 6,023,049 | -0.03(-1.42%) |
Nov 21, 2023 | 2.035 | 2.045 | 2.026 | 2.045 | 6,840,198 | -0.02(-0.93%) |
Nov 20, 2023 | 2.045 | 2.064 | 2.035 | 2.064 | 6,114,845 | +0.00(+0.00%) |
Nov 17, 2023 | 2.045 | 2.064 | 2.035 | 2.064 | 9,119,346 | +0.05(+2.39%) |
Nov 16, 2023 | 2.026 | 2.035 | 2.006 | 2.016 | 7,638,863 | -0.02(-0.95%) |
Nov 15, 2023 | 2.035 | 2.045 | 2.026 | 2.035 | 5,000,315 | +0.01(+0.48%) |
Nov 14, 2023 | 1.968 | 2.035 | 1.968 | 2.026 | 14,405,431 | +0.07(+3.45%) |
Nov 13, 2023 | 1.958 | 1.968 | 1.939 | 1.958 | 4,884,753 | +0.00(+0.00%) |
Nov 10, 2023 | 1.939 | 1.958 | 1.919 | 1.958 | 8,564,548 | +0.00(+0.00%) |
Nov 09, 2023 | 1.977 | 1.987 | 1.948 | 1.958 | 7,873,557 | +0.01(+0.49%) |
Nov 08, 2023 | 1.958 | 1.987 | 1.939 | 1.948 | 6,816,562 | -0.01(-0.49%) |
Nov 07, 2023 | 1.958 | 1.972 | 1.948 | 1.958 | 6,142,323 | -0.02(-0.98%) |
Nov 06, 2023 | 1.997 | 2.006 | 1.968 | 1.977 | 4,625,833 | -0.01(-0.49%) |
Nov 03, 2023 | 1.987 | 2.006 | 1.977 | 1.987 | 6,348,276 | +0.05(+2.49%) |
Nov 02, 2023 | 1.919 | 1.948 | 1.910 | 1.939 | 9,795,815 | +0.08(+4.14%) |