Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.010 | 2.090 | 2.010 | 2.020 | 5,888 | +0.01(+0.50%) |
Jan 30, 2024 | 2.070 | 2.070 | 2.010 | 2.010 | 3,280 | -0.06(-3.09%) |
Jan 29, 2024 | 2.040 | 2.145 | 2.010 | 2.074 | 9,447 | -0.07(-3.08%) |
Jan 26, 2024 | 1.990 | 2.140 | 1.990 | 2.140 | 1,077 | +0.13(+6.47%) |
Jan 25, 2024 | 2.200 | 2.200 | 2.010 | 2.010 | 7,333 | -0.17(-7.99%) |
Jan 24, 2024 | 2.140 | 2.185 | 2.100 | 2.185 | 4,105 | +0.04(+2.08%) |
Jan 23, 2024 | 2.200 | 2.200 | 2.140 | 2.140 | 1,595 | -0.08(-3.82%) |
Jan 22, 2024 | 2.240 | 2.340 | 2.060 | 2.225 | 6,889 | -0.08(-3.27%) |
Jan 19, 2024 | 2.450 | 2.473 | 2.300 | 2.300 | 8,639 | -0.22(-8.73%) |
Jan 18, 2024 | 2.560 | 2.560 | 2.520 | 2.520 | 1,501 | -0.17(-6.32%) |
Jan 17, 2024 | 2.737 | 2.737 | 2.635 | 2.690 | 2,220 | +0.10(+3.86%) |
Jan 16, 2024 | 2.580 | 2.645 | 2.560 | 2.590 | 3,316 | -0.03(-1.15%) |
Jan 12, 2024 | 2.810 | 2.810 | 2.613 | 2.620 | 6,827 | -0.19(-6.76%) |
Jan 11, 2024 | 3.150 | 3.150 | 2.810 | 2.810 | 4,366 | -0.29(-9.35%) |
Jan 10, 2024 | 3.046 | 3.125 | 3.046 | 3.100 | 1,161 | -0.05(-1.50%) |
Jan 09, 2024 | 2.950 | 3.190 | 2.950 | 3.147 | 7,107 | +0.20(+6.68%) |
Jan 08, 2024 | 2.950 | 2.965 | 2.950 | 2.950 | 14,135 | +0.05(+1.73%) |
Jan 05, 2024 | 2.765 | 2.970 | 2.765 | 2.900 | 4,766 | -0.05(-1.69%) |
Jan 04, 2024 | 2.720 | 2.950 | 2.720 | 2.950 | 2,029 | +0.09(+3.15%) |
Jan 03, 2024 | 2.700 | 2.860 | 2.560 | 2.860 | 3,801 | +0.00(+0.17%) |
Jan 02, 2024 | 2.750 | 2.970 | 2.680 | 2.855 | 10,247 | +0.11(+4.01%) |
Dec 29, 2023 | 2.710 | 2.755 | 2.700 | 2.745 | 2,579 | -0.05(-1.79%) |
Dec 28, 2023 | 2.670 | 2.917 | 2.630 | 2.795 | 6,738 | +0.09(+3.52%) |
Dec 27, 2023 | 2.860 | 2.860 | 2.700 | 2.700 | 5,356 | -0.26(-8.78%) |
Dec 26, 2023 | 2.870 | 2.970 | 2.800 | 2.960 | 15,633 | -0.02(-0.57%) |
Dec 22, 2023 | 2.921 | 3.030 | 2.921 | 2.977 | 1,447 | +0.03(+0.89%) |
Dec 21, 2023 | 3.060 | 3.060 | 2.951 | 2.951 | 1,983 | +0.02(+0.70%) |
Dec 20, 2023 | 2.930 | 2.940 | 2.820 | 2.930 | 2,625 | -0.01(-0.34%) |
Dec 19, 2023 | 3.000 | 3.170 | 2.940 | 2.940 | 3,570 | -0.05(-1.67%) |
Dec 18, 2023 | 2.800 | 3.170 | 2.800 | 2.990 | 15,577 | +0.22(+7.94%) |
Dec 15, 2023 | 2.780 | 2.864 | 2.670 | 2.770 | 14,713 | -0.07(-2.46%) |
Dec 14, 2023 | 3.000 | 3.155 | 2.820 | 2.840 | 17,800 | -0.18(-5.96%) |
Dec 13, 2023 | 3.320 | 3.320 | 3.020 | 3.020 | 6,210 | -0.40(-11.59%) |
Dec 12, 2023 | 3.420 | 3.416 | 3.416 | 3.416 | 1,376 | +0.16(+4.78%) |
Dec 11, 2023 | 3.370 | 3.424 | 3.050 | 3.260 | 8,208 | -0.20(-5.64%) |
Dec 08, 2023 | 3.530 | 3.650 | 3.410 | 3.455 | 9,806 | -0.21(-5.60%) |
Dec 07, 2023 | 3.600 | 3.725 | 3.555 | 3.660 | 2,079 | -0.01(-0.27%) |
Dec 06, 2023 | 3.820 | 3.820 | 3.664 | 3.670 | 2,826 | +0.01(+0.27%) |
Dec 05, 2023 | 3.690 | 3.770 | 3.660 | 3.660 | 2,296 | -0.12(-3.17%) |
Dec 04, 2023 | 3.740 | 3.800 | 3.510 | 3.780 | 3,558 | +0.03(+0.82%) |
Dec 01, 2023 | 3.620 | 3.863 | 3.620 | 3.749 | 1,784 | +0.01(+0.25%) |
Nov 30, 2023 | 3.710 | 3.750 | 3.650 | 3.740 | 6,517 | -0.14(-3.61%) |
Nov 29, 2023 | 3.800 | 3.880 | 3.780 | 3.880 | 1,308 | -0.01(-0.26%) |
Nov 28, 2023 | 3.830 | 3.890 | 3.750 | 3.890 | 2,362 | +0.14(+3.73%) |
Nov 27, 2023 | 3.760 | 3.980 | 3.650 | 3.750 | 24,042 | -0.11(-2.85%) |
Nov 24, 2023 | 3.800 | 3.860 | 3.663 | 3.860 | 1,534 | +0.07(+1.85%) |
Nov 22, 2023 | 3.760 | 3.850 | 3.700 | 3.790 | 18,714 | +0.02(+0.53%) |
Nov 21, 2023 | 3.900 | 4.450 | 3.710 | 3.770 | 45,579 | -0.13(-3.33%) |
Nov 20, 2023 | 3.920 | 3.975 | 3.900 | 3.900 | 6,847 | -0.02(-0.51%) |
Nov 17, 2023 | 3.981 | 4.115 | 3.900 | 3.920 | 14,334 | -0.05(-1.26%) |
Nov 16, 2023 | 4.350 | 4.365 | 3.954 | 3.970 | 12,228 | -0.28(-6.59%) |
Nov 15, 2023 | 4.080 | 4.870 | 4.080 | 4.250 | 142,398 | +0.17(+4.17%) |
Nov 14, 2023 | 3.960 | 4.080 | 3.950 | 4.080 | 15,792 | +0.13(+3.29%) |
Nov 13, 2023 | 3.950 | 3.960 | 3.950 | 3.950 | 5,235 | +0.00(+0.00%) |
Nov 10, 2023 | 3.950 | 3.980 | 3.950 | 3.950 | 2,275 | +0.02(+0.51%) |
Nov 09, 2023 | 3.950 | 4.080 | 3.910 | 3.930 | 10,395 | -0.21(-5.07%) |
Nov 08, 2023 | 3.960 | 4.140 | 3.950 | 4.140 | 7,230 | +0.19(+4.81%) |
Nov 07, 2023 | 4.000 | 4.200 | 3.950 | 3.950 | 14,514 | -0.01(-0.25%) |
Nov 06, 2023 | 4.000 | 4.000 | 3.950 | 3.960 | 6,900 | -0.17(-4.12%) |
Nov 03, 2023 | 4.130 | 4.130 | 4.130 | 4.130 | 2,523 | +0.11(+2.74%) |
Nov 02, 2023 | 3.930 | 4.120 | 3.930 | 4.020 | 1,229 | -0.02(-0.50%) |