Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.858 | 2.908 | 2.817 | 2.888 | 75,406 | +0.03(+1.04%) |
Jan 30, 2024 | 2.789 | 2.858 | 2.789 | 2.858 | 10,768 | +0.04(+1.40%) |
Jan 29, 2024 | 2.789 | 2.838 | 2.789 | 2.819 | 10,127 | +0.01(+0.35%) |
Jan 26, 2024 | 2.779 | 2.819 | 2.779 | 2.809 | 33,578 | +0.03(+1.07%) |
Jan 25, 2024 | 2.779 | 2.799 | 2.779 | 2.779 | 9,224 | +0.00(+0.00%) |
Jan 24, 2024 | 2.779 | 2.799 | 2.769 | 2.779 | 13,831 | +0.01(+0.36%) |
Jan 23, 2024 | 2.710 | 2.799 | 2.710 | 2.769 | 33,167 | +0.05(+1.82%) |
Jan 22, 2024 | 2.769 | 2.769 | 2.717 | 2.720 | 26,520 | -0.04(-1.43%) |
Jan 19, 2024 | 2.779 | 2.840 | 2.730 | 2.759 | 35,921 | -0.01(-0.36%) |
Jan 18, 2024 | 2.749 | 2.769 | 2.749 | 2.769 | 11,147 | +0.01(+0.36%) |
Jan 17, 2024 | 2.749 | 2.803 | 2.749 | 2.759 | 20,033 | +0.00(+0.00%) |
Jan 16, 2024 | 2.769 | 2.809 | 2.759 | 2.759 | 23,347 | -0.01(-0.40%) |
Jan 12, 2024 | 2.838 | 2.838 | 2.759 | 2.770 | 14,796 | +0.02(+0.76%) |
Jan 11, 2024 | 2.784 | 2.839 | 2.740 | 2.749 | 38,873 | +0.02(+0.72%) |
Jan 10, 2024 | 2.749 | 2.789 | 2.730 | 2.730 | 10,302 | -0.04(-1.43%) |
Jan 09, 2024 | 2.809 | 2.809 | 2.740 | 2.769 | 13,349 | +0.00(+0.00%) |
Jan 08, 2024 | 2.779 | 2.809 | 2.769 | 2.769 | 5,472 | +0.00(+0.00%) |
Jan 05, 2024 | 2.799 | 2.848 | 2.769 | 2.769 | 42,992 | -0.06(-2.18%) |
Jan 04, 2024 | 2.782 | 2.851 | 2.762 | 2.831 | 21,134 | +0.08(+2.87%) |
Jan 03, 2024 | 2.723 | 2.762 | 2.722 | 2.752 | 22,852 | +0.03(+1.09%) |
Jan 02, 2024 | 2.782 | 2.823 | 2.713 | 2.723 | 34,090 | -0.06(-2.13%) |
Dec 29, 2023 | 2.861 | 2.880 | 2.782 | 2.782 | 27,342 | -0.06(-2.08%) |
Dec 28, 2023 | 2.831 | 2.895 | 2.798 | 2.841 | 45,403 | +0.00(+0.00%) |
Dec 27, 2023 | 2.772 | 3.009 | 2.772 | 2.841 | 98,328 | +0.02(+0.70%) |
Dec 26, 2023 | 2.801 | 2.821 | 2.792 | 2.821 | 44,146 | +0.02(+0.70%) |
Dec 22, 2023 | 2.792 | 2.801 | 2.792 | 2.801 | 20,853 | +0.00(+0.00%) |
Dec 21, 2023 | 2.752 | 2.811 | 2.710 | 2.801 | 31,768 | +0.04(+1.43%) |
Dec 20, 2023 | 2.703 | 2.772 | 2.683 | 2.762 | 69,342 | +0.02(+0.72%) |
Dec 19, 2023 | 2.723 | 2.782 | 2.703 | 2.742 | 55,739 | +0.06(+2.21%) |
Dec 18, 2023 | 2.713 | 2.752 | 2.683 | 2.683 | 20,098 | -0.07(-2.51%) |
Dec 15, 2023 | 2.752 | 2.811 | 2.723 | 2.752 | 27,245 | -0.07(-2.45%) |
Dec 14, 2023 | 2.792 | 2.841 | 2.762 | 2.821 | 40,607 | +0.03(+1.06%) |
Dec 13, 2023 | 2.742 | 2.851 | 2.742 | 2.792 | 29,223 | +0.01(+0.35%) |
Dec 12, 2023 | 2.861 | 2.959 | 2.782 | 2.782 | 67,682 | -0.08(-2.76%) |
Dec 11, 2023 | 2.910 | 2.959 | 2.851 | 2.861 | 39,112 | -0.05(-1.65%) |
Dec 08, 2023 | 2.959 | 2.979 | 2.832 | 2.909 | 29,512 | -0.02(-0.80%) |
Dec 07, 2023 | 2.952 | 2.952 | 2.893 | 2.932 | 17,853 | +0.05(+1.71%) |
Dec 06, 2023 | 2.962 | 2.981 | 2.883 | 2.883 | 21,217 | -0.09(-2.98%) |
Dec 05, 2023 | 2.981 | 2.981 | 2.952 | 2.972 | 13,143 | +0.00(+0.00%) |
Dec 04, 2023 | 2.922 | 2.996 | 2.922 | 2.972 | 20,016 | +0.06(+2.03%) |
Dec 01, 2023 | 2.893 | 2.942 | 2.893 | 2.912 | 8,844 | +0.01(+0.34%) |
Nov 30, 2023 | 2.952 | 2.978 | 2.903 | 2.903 | 5,248 | -0.05(-1.67%) |
Nov 29, 2023 | 2.962 | 3.011 | 2.952 | 2.952 | 9,942 | -0.02(-0.66%) |
Nov 28, 2023 | 2.972 | 3.060 | 2.972 | 2.972 | 15,662 | -0.03(-0.98%) |
Nov 27, 2023 | 2.952 | 3.060 | 2.952 | 3.001 | 13,360 | +0.03(+0.99%) |
Nov 24, 2023 | 2.942 | 3.014 | 2.833 | 2.972 | 4,430 | +0.06(+2.03%) |
Nov 22, 2023 | 2.912 | 2.912 | 2.873 | 2.912 | 9,766 | +0.04(+1.37%) |
Nov 21, 2023 | 2.893 | 2.942 | 2.853 | 2.873 | 22,222 | -0.02(-0.68%) |
Nov 20, 2023 | 2.706 | 2.893 | 2.706 | 2.893 | 104,291 | +0.15(+5.54%) |
Nov 17, 2023 | 2.706 | 2.755 | 2.674 | 2.741 | 54,467 | +0.03(+0.93%) |
Nov 16, 2023 | 2.834 | 2.902 | 2.696 | 2.716 | 30,902 | -0.12(-4.17%) |
Nov 15, 2023 | 3.001 | 3.011 | 2.834 | 2.834 | 78,398 | -0.15(-4.95%) |
Nov 14, 2023 | 2.755 | 2.981 | 2.657 | 2.981 | 695,980 | +0.28(+10.18%) |
Nov 13, 2023 | 2.716 | 2.775 | 2.706 | 2.706 | 46,619 | -0.01(-0.36%) |
Nov 10, 2023 | 2.711 | 2.765 | 2.711 | 2.716 | 8,669 | +0.00(+0.09%) |
Nov 09, 2023 | 2.816 | 2.816 | 2.713 | 2.713 | 16,542 | +0.03(+1.19%) |
Nov 08, 2023 | 2.720 | 2.730 | 2.681 | 2.681 | 2,510 | +0.00(+0.00%) |
Nov 07, 2023 | 2.769 | 2.769 | 2.681 | 2.681 | 23,760 | -0.03(-1.08%) |
Nov 06, 2023 | 2.701 | 2.760 | 2.701 | 2.711 | 6,914 | +0.01(+0.36%) |
Nov 03, 2023 | 2.720 | 2.740 | 2.691 | 2.701 | 20,488 | +0.02(+0.73%) |
Nov 02, 2023 | 2.711 | 2.730 | 2.681 | 2.681 | 9,770 | -0.04(-1.31%) |