Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.210 | 2.338 | 2.190 | 2.210 | 752,417 | +0.00(+0.00%) |
Jan 30, 2024 | 2.270 | 2.305 | 2.210 | 2.210 | 379,274 | -0.13(-5.56%) |
Jan 29, 2024 | 2.420 | 2.420 | 2.250 | 2.340 | 518,270 | -0.02(-0.85%) |
Jan 26, 2024 | 2.450 | 2.490 | 2.320 | 2.360 | 817,200 | -0.10(-4.07%) |
Jan 25, 2024 | 2.610 | 2.670 | 2.441 | 2.460 | 1,277,291 | -0.18(-6.82%) |
Jan 24, 2024 | 2.430 | 2.670 | 2.320 | 2.640 | 3,025,866 | +0.39(+17.33%) |
Jan 23, 2024 | 2.210 | 2.320 | 2.120 | 2.250 | 1,420,487 | +0.18(+8.70%) |
Jan 22, 2024 | 1.970 | 2.095 | 1.920 | 2.070 | 275,057 | +0.00(+0.00%) |
Jan 19, 2024 | 1.980 | 2.080 | 1.940 | 2.070 | 507,446 | +0.04(+1.97%) |
Jan 18, 2024 | 2.010 | 2.120 | 1.980 | 2.030 | 673,484 | +0.06(+3.05%) |
Jan 17, 2024 | 2.030 | 2.030 | 1.900 | 1.970 | 1,363,033 | -0.12(-5.74%) |
Jan 16, 2024 | 2.210 | 2.215 | 2.090 | 2.090 | 717,411 | -0.15(-6.70%) |
Jan 12, 2024 | 2.260 | 2.290 | 2.240 | 2.240 | 307,411 | +0.00(+0.00%) |
Jan 11, 2024 | 2.300 | 2.304 | 2.220 | 2.240 | 450,338 | -0.03(-1.32%) |
Jan 10, 2024 | 2.260 | 2.300 | 2.225 | 2.270 | 779,218 | +0.00(+0.00%) |
Jan 09, 2024 | 2.330 | 2.365 | 2.250 | 2.270 | 772,837 | -0.12(-5.02%) |
Jan 08, 2024 | 2.360 | 2.450 | 2.320 | 2.390 | 503,056 | -0.01(-0.42%) |
Jan 05, 2024 | 2.500 | 2.540 | 2.400 | 2.400 | 766,367 | -0.11(-4.38%) |
Jan 04, 2024 | 2.570 | 2.585 | 2.460 | 2.510 | 956,624 | -0.07(-2.71%) |
Jan 03, 2024 | 2.630 | 2.657 | 2.570 | 2.580 | 736,646 | -0.06(-2.27%) |
Jan 02, 2024 | 2.700 | 2.705 | 2.625 | 2.640 | 442,959 | -0.10(-3.65%) |
Dec 29, 2023 | 2.720 | 2.779 | 2.709 | 2.740 | 438,926 | +0.01(+0.37%) |
Dec 28, 2023 | 2.680 | 2.789 | 2.670 | 2.730 | 592,334 | +0.11(+4.20%) |
Dec 27, 2023 | 2.880 | 2.920 | 2.620 | 2.620 | 2,237,541 | -0.24(-8.39%) |
Dec 26, 2023 | 2.840 | 2.910 | 2.810 | 2.860 | 441,248 | +0.04(+1.42%) |
Dec 22, 2023 | 2.840 | 2.960 | 2.810 | 2.820 | 767,825 | -0.11(-3.75%) |
Dec 21, 2023 | 2.820 | 2.930 | 2.790 | 2.930 | 632,282 | +0.15(+5.40%) |
Dec 20, 2023 | 2.860 | 2.900 | 2.770 | 2.780 | 608,863 | -0.12(-4.14%) |
Dec 19, 2023 | 2.950 | 2.990 | 2.880 | 2.900 | 892,648 | -0.04(-1.36%) |
Dec 18, 2023 | 2.970 | 3.059 | 2.870 | 2.940 | 918,025 | -0.03(-1.01%) |
Dec 15, 2023 | 2.990 | 3.030 | 2.930 | 2.970 | 610,438 | +0.02(+0.68%) |
Dec 14, 2023 | 2.860 | 2.990 | 2.860 | 2.950 | 628,888 | +0.09(+3.15%) |
Dec 13, 2023 | 2.800 | 2.910 | 2.730 | 2.860 | 350,525 | +0.03(+1.06%) |
Dec 12, 2023 | 2.830 | 2.870 | 2.809 | 2.830 | 326,157 | -0.02(-0.70%) |
Dec 11, 2023 | 2.890 | 2.900 | 2.830 | 2.850 | 245,284 | -0.08(-2.73%) |
Dec 08, 2023 | 2.840 | 2.990 | 2.800 | 2.930 | 944,061 | +0.08(+2.81%) |
Dec 07, 2023 | 2.740 | 2.890 | 2.700 | 2.850 | 944,256 | +0.09(+3.26%) |
Dec 06, 2023 | 2.710 | 2.880 | 2.710 | 2.760 | 562,580 | +0.07(+2.60%) |
Dec 05, 2023 | 2.720 | 2.730 | 2.650 | 2.690 | 339,162 | -0.04(-1.47%) |
Dec 04, 2023 | 2.780 | 2.795 | 2.710 | 2.730 | 370,492 | -0.08(-2.85%) |
Dec 01, 2023 | 2.860 | 2.920 | 2.750 | 2.810 | 606,383 | -0.17(-5.70%) |
Nov 30, 2023 | 2.740 | 2.990 | 2.660 | 2.980 | 915,189 | +0.27(+9.96%) |
Nov 29, 2023 | 2.760 | 2.830 | 2.710 | 2.710 | 569,832 | -0.06(-2.17%) |
Nov 28, 2023 | 2.840 | 2.920 | 2.765 | 2.770 | 715,752 | -0.07(-2.46%) |
Nov 27, 2023 | 3.020 | 3.045 | 2.810 | 2.840 | 666,208 | -0.25(-8.09%) |
Nov 24, 2023 | 2.900 | 3.120 | 2.900 | 3.090 | 371,961 | +0.16(+5.46%) |
Nov 22, 2023 | 3.070 | 3.100 | 2.838 | 2.930 | 885,225 | -0.33(-10.12%) |
Nov 21, 2023 | 3.270 | 3.270 | 3.110 | 3.260 | 538,171 | -0.01(-0.31%) |
Nov 20, 2023 | 3.060 | 3.330 | 3.050 | 3.270 | 298,139 | +0.23(+7.57%) |
Nov 17, 2023 | 3.140 | 3.175 | 3.030 | 3.040 | 289,616 | -0.09(-2.88%) |
Nov 16, 2023 | 3.180 | 3.295 | 3.110 | 3.130 | 282,679 | -0.22(-6.57%) |
Nov 15, 2023 | 3.300 | 3.380 | 3.260 | 3.350 | 349,444 | +0.13(+4.04%) |
Nov 14, 2023 | 2.990 | 3.230 | 2.960 | 3.220 | 429,196 | +0.32(+11.03%) |
Nov 13, 2023 | 2.910 | 2.995 | 2.860 | 2.900 | 290,178 | +0.01(+0.35%) |
Nov 10, 2023 | 2.850 | 2.920 | 2.770 | 2.890 | 294,382 | +0.00(+0.00%) |
Nov 09, 2023 | 2.990 | 3.015 | 2.880 | 2.890 | 233,542 | -0.11(-3.67%) |
Nov 08, 2023 | 3.060 | 3.110 | 2.980 | 3.000 | 177,901 | -0.05(-1.64%) |
Nov 07, 2023 | 3.070 | 3.120 | 3.020 | 3.050 | 222,401 | -0.02(-0.65%) |
Nov 06, 2023 | 3.290 | 3.290 | 3.060 | 3.070 | 314,488 | -0.14(-4.36%) |
Nov 03, 2023 | 3.080 | 3.258 | 3.080 | 3.210 | 322,627 | +0.18(+5.94%) |
Nov 02, 2023 | 2.950 | 3.070 | 2.950 | 3.030 | 314,877 | +0.11(+3.77%) |