Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.866 | 2.916 | 2.825 | 2.896 | 75,196 | +0.03(+1.04%) |
Jan 30, 2024 | 2.797 | 2.866 | 2.797 | 2.866 | 10,738 | +0.04(+1.40%) |
Jan 29, 2024 | 2.797 | 2.846 | 2.797 | 2.827 | 10,099 | +0.01(+0.35%) |
Jan 26, 2024 | 2.787 | 2.827 | 2.787 | 2.817 | 33,484 | +0.03(+1.07%) |
Jan 25, 2024 | 2.787 | 2.807 | 2.787 | 2.787 | 9,198 | +0.00(+0.00%) |
Jan 24, 2024 | 2.787 | 2.807 | 2.777 | 2.787 | 13,792 | +0.01(+0.36%) |
Jan 23, 2024 | 2.717 | 2.807 | 2.717 | 2.777 | 33,075 | +0.05(+1.82%) |
Jan 22, 2024 | 2.777 | 2.777 | 2.725 | 2.727 | 26,446 | -0.04(-1.43%) |
Jan 19, 2024 | 2.787 | 2.848 | 2.737 | 2.767 | 35,821 | -0.01(-0.36%) |
Jan 18, 2024 | 2.757 | 2.777 | 2.757 | 2.777 | 11,116 | +0.01(+0.36%) |
Jan 17, 2024 | 2.757 | 2.811 | 2.757 | 2.767 | 19,977 | +0.00(+0.00%) |
Jan 16, 2024 | 2.777 | 2.817 | 2.767 | 2.767 | 23,282 | -0.01(-0.40%) |
Jan 12, 2024 | 2.846 | 2.846 | 2.766 | 2.778 | 14,755 | +0.02(+0.76%) |
Jan 11, 2024 | 2.792 | 2.846 | 2.747 | 2.757 | 38,764 | +0.02(+0.72%) |
Jan 10, 2024 | 2.757 | 2.797 | 2.737 | 2.737 | 10,273 | -0.04(-1.43%) |
Jan 09, 2024 | 2.817 | 2.817 | 2.747 | 2.777 | 13,312 | +0.00(+0.00%) |
Jan 08, 2024 | 2.787 | 2.817 | 2.777 | 2.777 | 5,456 | +0.00(+0.00%) |
Jan 05, 2024 | 2.807 | 2.856 | 2.777 | 2.777 | 42,872 | -0.06(-2.18%) |
Jan 04, 2024 | 2.789 | 2.859 | 2.770 | 2.839 | 21,075 | +0.08(+2.87%) |
Jan 03, 2024 | 2.730 | 2.770 | 2.730 | 2.760 | 22,788 | +0.03(+1.09%) |
Jan 02, 2024 | 2.789 | 2.831 | 2.720 | 2.730 | 33,995 | -0.06(-2.13%) |
Dec 29, 2023 | 2.869 | 2.888 | 2.789 | 2.789 | 27,265 | -0.06(-2.08%) |
Dec 28, 2023 | 2.839 | 2.903 | 2.806 | 2.849 | 45,276 | +0.00(+0.00%) |
Dec 27, 2023 | 2.780 | 3.017 | 2.780 | 2.849 | 98,054 | +0.02(+0.70%) |
Dec 26, 2023 | 2.809 | 2.829 | 2.799 | 2.829 | 44,023 | +0.02(+0.70%) |
Dec 22, 2023 | 2.799 | 2.809 | 2.799 | 2.809 | 20,794 | +0.00(+0.00%) |
Dec 21, 2023 | 2.760 | 2.819 | 2.718 | 2.809 | 31,679 | +0.04(+1.43%) |
Dec 20, 2023 | 2.710 | 2.780 | 2.691 | 2.770 | 69,148 | +0.02(+0.72%) |
Dec 19, 2023 | 2.730 | 2.789 | 2.710 | 2.750 | 55,584 | +0.06(+2.21%) |
Dec 18, 2023 | 2.720 | 2.760 | 2.691 | 2.691 | 20,042 | -0.07(-2.51%) |
Dec 15, 2023 | 2.760 | 2.819 | 2.730 | 2.760 | 27,169 | -0.07(-2.45%) |
Dec 14, 2023 | 2.799 | 2.849 | 2.770 | 2.829 | 40,494 | +0.03(+1.06%) |
Dec 13, 2023 | 2.750 | 2.859 | 2.750 | 2.799 | 29,142 | +0.01(+0.35%) |
Dec 12, 2023 | 2.869 | 2.968 | 2.789 | 2.789 | 67,494 | -0.08(-2.76%) |
Dec 11, 2023 | 2.918 | 2.968 | 2.859 | 2.869 | 39,003 | -0.05(-1.65%) |
Dec 08, 2023 | 2.968 | 2.987 | 2.840 | 2.917 | 29,430 | -0.02(-0.80%) |
Dec 07, 2023 | 2.960 | 2.960 | 2.901 | 2.940 | 17,803 | +0.05(+1.71%) |
Dec 06, 2023 | 2.970 | 2.990 | 2.891 | 2.891 | 21,158 | -0.09(-2.98%) |
Dec 05, 2023 | 2.990 | 2.990 | 2.960 | 2.980 | 13,106 | +0.00(+0.00%) |
Dec 04, 2023 | 2.930 | 3.004 | 2.930 | 2.980 | 19,960 | +0.06(+2.03%) |
Dec 01, 2023 | 2.901 | 2.950 | 2.901 | 2.921 | 8,819 | +0.01(+0.34%) |
Nov 30, 2023 | 2.960 | 2.987 | 2.911 | 2.911 | 5,233 | -0.05(-1.67%) |
Nov 29, 2023 | 2.970 | 3.019 | 2.960 | 2.960 | 9,914 | -0.02(-0.66%) |
Nov 28, 2023 | 2.980 | 3.069 | 2.980 | 2.980 | 15,618 | -0.03(-0.98%) |
Nov 27, 2023 | 2.960 | 3.069 | 2.960 | 3.009 | 13,323 | +0.03(+0.99%) |
Nov 24, 2023 | 2.950 | 3.022 | 2.841 | 2.980 | 4,417 | +0.06(+2.03%) |
Nov 22, 2023 | 2.921 | 2.921 | 2.881 | 2.921 | 9,739 | +0.04(+1.37%) |
Nov 21, 2023 | 2.901 | 2.950 | 2.861 | 2.881 | 22,160 | -0.02(-0.68%) |
Nov 20, 2023 | 2.713 | 2.901 | 2.713 | 2.901 | 104,000 | +0.15(+5.54%) |
Nov 17, 2023 | 2.713 | 2.763 | 2.682 | 2.749 | 54,315 | +0.03(+0.93%) |
Nov 16, 2023 | 2.842 | 2.910 | 2.704 | 2.723 | 30,816 | -0.12(-4.17%) |
Nov 15, 2023 | 3.009 | 3.019 | 2.842 | 2.842 | 78,180 | -0.15(-4.95%) |
Nov 14, 2023 | 2.763 | 2.990 | 2.664 | 2.990 | 694,040 | +0.28(+10.18%) |
Nov 13, 2023 | 2.723 | 2.782 | 2.713 | 2.713 | 46,489 | -0.01(-0.36%) |
Nov 10, 2023 | 2.719 | 2.773 | 2.719 | 2.723 | 8,645 | +0.00(+0.09%) |
Nov 09, 2023 | 2.824 | 2.824 | 2.721 | 2.721 | 16,496 | +0.03(+1.19%) |
Nov 08, 2023 | 2.728 | 2.738 | 2.689 | 2.689 | 2,503 | +0.00(+0.00%) |
Nov 07, 2023 | 2.777 | 2.777 | 2.689 | 2.689 | 23,694 | -0.03(-1.08%) |
Nov 06, 2023 | 2.708 | 2.767 | 2.708 | 2.718 | 6,894 | +0.01(+0.36%) |
Nov 03, 2023 | 2.728 | 2.748 | 2.699 | 2.708 | 20,431 | +0.02(+0.73%) |
Nov 02, 2023 | 2.718 | 2.738 | 2.689 | 2.689 | 9,742 | -0.04(-1.31%) |