Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.750 | 2.760 | 2.700 | 2.730 | 85,915 | -0.03(-1.09%) |
Jan 30, 2024 | 2.720 | 2.770 | 2.710 | 2.760 | 56,140 | +0.01(+0.36%) |
Jan 29, 2024 | 2.850 | 2.850 | 2.700 | 2.750 | 139,733 | -0.04(-1.43%) |
Jan 26, 2024 | 2.740 | 2.820 | 2.740 | 2.790 | 74,331 | +0.03(+1.09%) |
Jan 25, 2024 | 2.750 | 2.800 | 2.710 | 2.760 | 128,880 | -0.03(-1.08%) |
Jan 24, 2024 | 2.830 | 2.950 | 2.750 | 2.790 | 172,145 | -0.08(-2.79%) |
Jan 23, 2024 | 2.720 | 2.890 | 2.720 | 2.870 | 164,713 | +0.14(+5.13%) |
Jan 22, 2024 | 2.800 | 2.850 | 2.730 | 2.730 | 194,996 | -0.08(-2.85%) |
Jan 19, 2024 | 2.750 | 2.830 | 2.700 | 2.810 | 159,223 | +0.08(+2.93%) |
Jan 18, 2024 | 2.840 | 2.860 | 2.720 | 2.730 | 115,170 | -0.08(-2.85%) |
Jan 17, 2024 | 2.890 | 2.900 | 2.780 | 2.810 | 103,606 | -0.02(-0.71%) |
Jan 16, 2024 | 2.940 | 3.010 | 2.810 | 2.830 | 178,218 | -0.12(-4.07%) |
Jan 12, 2024 | 2.800 | 3.100 | 2.800 | 2.950 | 479,293 | +0.25(+9.26%) |
Jan 11, 2024 | 2.780 | 2.804 | 2.690 | 2.700 | 132,676 | -0.07(-2.53%) |
Jan 10, 2024 | 2.750 | 2.840 | 2.723 | 2.770 | 107,673 | +0.01(+0.36%) |
Jan 09, 2024 | 2.870 | 2.870 | 2.715 | 2.760 | 102,101 | -0.05(-1.78%) |
Jan 08, 2024 | 2.780 | 2.910 | 2.670 | 2.810 | 351,562 | -0.04(-1.40%) |
Jan 05, 2024 | 2.810 | 2.930 | 2.800 | 2.850 | 240,174 | +0.07(+2.52%) |
Jan 04, 2024 | 2.970 | 3.040 | 2.750 | 2.780 | 341,187 | -0.14(-4.79%) |
Jan 03, 2024 | 2.670 | 3.000 | 2.670 | 2.920 | 575,925 | +0.28(+10.61%) |
Jan 02, 2024 | 2.420 | 2.670 | 2.420 | 2.640 | 307,313 | +0.17(+6.88%) |
Dec 29, 2023 | 2.650 | 2.660 | 2.390 | 2.470 | 649,448 | -0.16(-6.08%) |
Dec 28, 2023 | 2.640 | 2.660 | 2.562 | 2.630 | 401,344 | -0.02(-0.75%) |
Dec 27, 2023 | 2.800 | 2.820 | 2.630 | 2.650 | 327,008 | -0.15(-5.36%) |
Dec 26, 2023 | 2.940 | 2.940 | 2.700 | 2.800 | 322,947 | -0.02(-0.71%) |
Dec 22, 2023 | 2.920 | 3.050 | 2.760 | 2.820 | 303,891 | -0.10(-3.42%) |
Dec 21, 2023 | 3.020 | 3.080 | 2.910 | 2.920 | 135,791 | -0.07(-2.34%) |
Dec 20, 2023 | 3.100 | 3.250 | 2.970 | 2.990 | 198,876 | -0.13(-4.17%) |
Dec 19, 2023 | 3.110 | 3.220 | 3.054 | 3.120 | 188,093 | +0.04(+1.30%) |
Dec 18, 2023 | 3.160 | 3.270 | 3.000 | 3.080 | 187,425 | -0.06(-1.91%) |
Dec 15, 2023 | 3.160 | 3.260 | 3.070 | 3.140 | 167,715 | +0.01(+0.32%) |
Dec 14, 2023 | 3.050 | 3.203 | 3.000 | 3.130 | 165,795 | +0.11(+3.64%) |
Dec 13, 2023 | 2.760 | 3.040 | 2.720 | 3.020 | 207,485 | +0.32(+11.85%) |
Dec 12, 2023 | 2.860 | 2.880 | 2.610 | 2.700 | 388,623 | -0.15(-5.26%) |
Dec 11, 2023 | 2.960 | 2.980 | 2.850 | 2.850 | 231,168 | -0.12(-4.04%) |
Dec 08, 2023 | 3.070 | 3.111 | 2.915 | 2.970 | 351,138 | -0.10(-3.26%) |
Dec 07, 2023 | 3.230 | 3.240 | 3.060 | 3.070 | 206,061 | -0.15(-4.66%) |
Dec 06, 2023 | 3.300 | 3.350 | 3.100 | 3.220 | 279,426 | -0.05(-1.53%) |
Dec 05, 2023 | 3.500 | 3.510 | 3.270 | 3.270 | 142,526 | -0.24(-6.84%) |
Dec 04, 2023 | 3.490 | 3.660 | 3.490 | 3.510 | 148,810 | -0.03(-0.85%) |
Dec 01, 2023 | 3.600 | 3.673 | 3.480 | 3.540 | 140,375 | +0.01(+0.28%) |
Nov 30, 2023 | 3.520 | 3.740 | 3.490 | 3.530 | 169,110 | +0.09(+2.62%) |
Nov 29, 2023 | 3.420 | 3.500 | 3.378 | 3.440 | 57,636 | +0.00(+0.00%) |
Nov 28, 2023 | 3.350 | 3.500 | 3.350 | 3.440 | 55,657 | +0.09(+2.69%) |
Nov 27, 2023 | 3.590 | 3.590 | 3.310 | 3.350 | 155,672 | -0.23(-6.42%) |
Nov 24, 2023 | 3.480 | 3.636 | 3.480 | 3.580 | 26,043 | +0.03(+0.85%) |
Nov 22, 2023 | 3.310 | 3.680 | 3.250 | 3.550 | 192,550 | +0.15(+4.41%) |
Nov 21, 2023 | 3.520 | 3.639 | 3.400 | 3.400 | 120,012 | -0.23(-6.34%) |
Nov 20, 2023 | 3.350 | 3.740 | 3.350 | 3.630 | 240,515 | +0.30(+9.01%) |
Nov 17, 2023 | 3.380 | 3.420 | 3.050 | 3.330 | 410,049 | -0.03(-0.89%) |
Nov 16, 2023 | 3.490 | 3.490 | 3.200 | 3.360 | 186,254 | -0.02(-0.59%) |
Nov 15, 2023 | 3.690 | 3.690 | 3.360 | 3.380 | 147,892 | -0.26(-7.14%) |
Nov 14, 2023 | 3.220 | 3.700 | 3.220 | 3.640 | 275,551 | +0.44(+13.75%) |
Nov 13, 2023 | 3.270 | 3.400 | 3.180 | 3.200 | 327,160 | -0.33(-9.35%) |
Nov 10, 2023 | 3.750 | 3.750 | 3.420 | 3.530 | 202,117 | -0.12(-3.29%) |
Nov 09, 2023 | 3.900 | 3.970 | 3.600 | 3.650 | 192,093 | -0.21(-5.44%) |
Nov 08, 2023 | 4.030 | 4.030 | 3.840 | 3.860 | 98,655 | -0.10(-2.53%) |
Nov 07, 2023 | 4.100 | 4.110 | 3.710 | 3.960 | 428,459 | -0.21(-5.04%) |
Nov 06, 2023 | 4.410 | 4.500 | 4.120 | 4.170 | 213,818 | -0.18(-4.14%) |
Nov 03, 2023 | 4.450 | 4.540 | 4.310 | 4.350 | 210,134 | -0.05(-1.14%) |
Nov 02, 2023 | 4.590 | 4.690 | 4.380 | 4.400 | 431,653 | -0.29(-6.18%) |