Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.617 | 2.699 | 2.478 | 2.699 | 7,695 | +0.08(+3.14%) |
Jan 30, 2024 | 2.716 | 2.716 | 2.617 | 2.617 | 2,398 | +0.01(+0.38%) |
Jan 29, 2024 | 2.555 | 2.656 | 2.493 | 2.607 | 8,140 | +0.01(+0.38%) |
Jan 26, 2024 | 2.627 | 2.706 | 2.538 | 2.597 | 2,411 | -0.04(-1.50%) |
Jan 25, 2024 | 2.567 | 2.637 | 2.518 | 2.637 | 6,358 | +0.09(+3.50%) |
Jan 24, 2024 | 2.557 | 2.587 | 2.478 | 2.547 | 2,134 | +0.07(+2.80%) |
Jan 23, 2024 | 2.528 | 2.597 | 2.468 | 2.478 | 17,798 | +0.02(+0.81%) |
Jan 22, 2024 | 2.567 | 2.637 | 2.448 | 2.458 | 5,081 | -0.15(-5.70%) |
Jan 19, 2024 | 2.597 | 2.637 | 2.508 | 2.607 | 8,201 | -0.02(-0.75%) |
Jan 18, 2024 | 2.557 | 2.726 | 2.518 | 2.627 | 5,359 | -0.04(-1.49%) |
Jan 17, 2024 | 2.553 | 2.666 | 2.553 | 2.666 | 3,125 | +0.18(+7.17%) |
Jan 16, 2024 | 2.607 | 2.669 | 2.478 | 2.488 | 13,427 | -0.10(-3.83%) |
Jan 12, 2024 | 2.458 | 2.716 | 2.434 | 2.587 | 21,390 | +0.10(+3.98%) |
Jan 11, 2024 | 2.438 | 2.726 | 2.428 | 2.488 | 19,309 | -0.04(-1.56%) |
Jan 10, 2024 | 2.448 | 2.547 | 2.448 | 2.527 | 3,000 | -0.00(-0.00%) |
Jan 09, 2024 | 2.468 | 2.528 | 2.419 | 2.528 | 3,631 | +0.03(+1.19%) |
Jan 08, 2024 | 2.478 | 2.517 | 2.399 | 2.498 | 7,740 | +0.02(+0.80%) |
Jan 05, 2024 | 2.329 | 2.518 | 2.329 | 2.478 | 8,457 | +0.06(+2.46%) |
Jan 04, 2024 | 2.399 | 2.428 | 2.379 | 2.419 | 5,062 | +0.02(+0.83%) |
Jan 03, 2024 | 2.323 | 2.399 | 2.320 | 2.399 | 6,870 | -0.02(-0.82%) |
Jan 02, 2024 | 2.379 | 2.428 | 2.200 | 2.419 | 30,868 | -0.01(-0.41%) |
Dec 29, 2023 | 2.191 | 2.438 | 2.191 | 2.429 | 19,254 | +0.25(+11.37%) |
Dec 28, 2023 | 2.111 | 2.191 | 1.988 | 2.181 | 17,767 | +0.04(+1.85%) |
Dec 27, 2023 | 2.082 | 2.158 | 1.992 | 2.141 | 7,215 | +0.07(+3.35%) |
Dec 26, 2023 | 2.062 | 2.145 | 1.953 | 2.072 | 18,429 | -0.02(-0.95%) |
Dec 22, 2023 | 2.042 | 2.131 | 2.012 | 2.091 | 9,040 | +0.10(+4.98%) |
Dec 21, 2023 | 2.012 | 2.012 | 1.953 | 1.992 | 4,952 | +0.01(+0.50%) |
Dec 20, 2023 | 2.012 | 2.012 | 1.923 | 1.982 | 3,950 | -0.03(-1.48%) |
Dec 19, 2023 | 2.012 | 2.012 | 2.012 | 2.012 | 2,603 | +0.00(+0.00%) |
Dec 18, 2023 | 1.883 | 2.131 | 1.883 | 2.012 | 14,942 | +0.05(+2.53%) |
Dec 15, 2023 | 2.042 | 2.062 | 1.963 | 1.963 | 7,812 | -0.02(-1.25%) |
Dec 14, 2023 | 1.982 | 2.041 | 1.903 | 1.987 | 19,219 | +0.12(+6.65%) |
Dec 13, 2023 | 1.903 | 2.002 | 1.863 | 1.863 | 15,016 | +0.04(+2.17%) |
Dec 12, 2023 | 1.863 | 1.903 | 1.824 | 1.824 | 8,500 | -0.05(-2.66%) |
Dec 11, 2023 | 1.824 | 1.888 | 1.824 | 1.874 | 2,949 | -0.02(-1.03%) |
Dec 08, 2023 | 1.903 | 1.903 | 1.883 | 1.893 | 5,242 | -0.01(-0.52%) |
Dec 07, 2023 | 1.893 | 1.908 | 1.893 | 1.903 | 1,299 | +0.03(+1.57%) |
Dec 06, 2023 | 1.863 | 1.891 | 1.863 | 1.874 | 1,245 | -0.02(-1.03%) |
Dec 05, 2023 | 1.893 | 1.893 | 1.863 | 1.893 | 2,670 | -0.03(-1.55%) |
Dec 04, 2023 | 1.883 | 1.923 | 1.863 | 1.923 | 1,650 | +0.03(+1.57%) |
Dec 01, 2023 | 1.893 | 1.893 | 1.893 | 1.893 | 1,938 | -0.04(-2.05%) |
Nov 30, 2023 | 2.017 | 2.017 | 1.883 | 1.933 | 7,341 | +0.05(+2.63%) |
Nov 29, 2023 | 1.992 | 2.012 | 1.873 | 1.883 | 3,443 | -0.10(-5.00%) |
Nov 28, 2023 | 2.052 | 2.072 | 1.982 | 1.982 | 3,227 | +0.12(+6.38%) |
Nov 27, 2023 | 1.863 | 2.012 | 1.863 | 1.863 | 5,249 | -0.04(-2.34%) |
Nov 24, 2023 | 1.913 | 1.913 | 1.894 | 1.908 | 1,439 | -0.00(-0.26%) |
Nov 22, 2023 | 1.756 | 1.913 | 1.756 | 1.913 | 867 | +0.04(+2.12%) |
Nov 21, 2023 | 1.854 | 1.873 | 1.854 | 1.873 | 1,842 | +0.00(+0.07%) |
Nov 20, 2023 | 1.878 | 1.878 | 1.872 | 1.872 | 566 | +0.06(+3.20%) |
Nov 17, 2023 | 1.754 | 1.913 | 1.754 | 1.814 | 2,607 | -0.09(-4.69%) |
Nov 16, 2023 | 1.854 | 1.903 | 1.844 | 1.903 | 7,331 | +0.07(+3.78%) |
Nov 15, 2023 | 1.814 | 1.854 | 1.735 | 1.834 | 2,103 | +0.14(+8.19%) |
Nov 14, 2023 | 1.705 | 1.764 | 1.685 | 1.695 | 5,618 | +0.13(+8.23%) |
Nov 13, 2023 | 1.517 | 1.586 | 1.477 | 1.566 | 11,415 | -0.02(-1.25%) |
Nov 10, 2023 | 1.586 | 1.695 | 1.536 | 1.586 | 16,098 | +0.06(+3.90%) |
Nov 09, 2023 | 1.695 | 1.715 | 1.497 | 1.526 | 16,836 | -0.18(-10.47%) |
Nov 07, 2023 | 1.705 | 342 | -0.04(-2.27%) | |||
Nov 06, 2023 | 1.735 | 1.844 | 1.685 | 1.745 | 9,209 | -0.12(-6.38%) |
Nov 03, 2023 | 1.848 | 1.883 | 1.735 | 1.863 | 2,439 | +0.06(+3.30%) |
Nov 02, 2023 | 1.764 | 1.804 | 1.754 | 1.804 | 1,059 | +0.03(+1.68%) |