Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.985 | 3.005 | 2.828 | 2.897 | 240,013 | -0.09(-2.96%) |
Jan 30, 2024 | 3.005 | 3.034 | 2.975 | 2.985 | 111,702 | -0.05(-1.62%) |
Jan 29, 2024 | 3.005 | 3.053 | 2.937 | 3.034 | 248,169 | +0.07(+2.28%) |
Jan 26, 2024 | 2.918 | 2.995 | 2.918 | 2.966 | 103,887 | +0.02(+0.66%) |
Jan 25, 2024 | 2.918 | 2.947 | 2.894 | 2.947 | 84,143 | +0.07(+2.35%) |
Jan 24, 2024 | 2.908 | 2.918 | 2.879 | 2.879 | 118,682 | +0.03(+1.02%) |
Jan 23, 2024 | 2.812 | 2.899 | 2.812 | 2.850 | 139,648 | +0.01(+0.34%) |
Jan 22, 2024 | 2.850 | 2.903 | 2.802 | 2.841 | 136,565 | +0.00(+0.00%) |
Jan 19, 2024 | 2.928 | 2.928 | 2.821 | 2.841 | 146,146 | -0.04(-1.34%) |
Jan 18, 2024 | 2.957 | 2.957 | 2.841 | 2.879 | 81,138 | -0.05(-1.65%) |
Jan 17, 2024 | 2.966 | 3.015 | 2.918 | 2.928 | 79,123 | -0.09(-2.88%) |
Jan 16, 2024 | 2.986 | 3.082 | 2.986 | 3.015 | 154,970 | +0.02(+0.65%) |
Jan 12, 2024 | 2.995 | 3.024 | 2.889 | 2.995 | 192,797 | +0.03(+0.98%) |
Jan 11, 2024 | 2.792 | 3.015 | 2.715 | 2.966 | 437,026 | +0.18(+6.60%) |
Jan 10, 2024 | 2.821 | 2.860 | 2.783 | 2.783 | 180,917 | -0.03(-1.03%) |
Jan 09, 2024 | 2.899 | 2.899 | 2.802 | 2.812 | 189,720 | -0.12(-3.96%) |
Jan 08, 2024 | 2.995 | 2.995 | 2.908 | 2.928 | 138,362 | -0.04(-1.30%) |
Jan 05, 2024 | 3.015 | 3.044 | 2.928 | 2.966 | 109,081 | -0.05(-1.60%) |
Jan 04, 2024 | 3.092 | 3.111 | 2.995 | 3.015 | 112,049 | -0.05(-1.58%) |
Jan 03, 2024 | 3.140 | 3.140 | 3.034 | 3.063 | 147,480 | -0.09(-2.76%) |
Jan 02, 2024 | 3.189 | 3.208 | 3.121 | 3.150 | 103,817 | -0.02(-0.61%) |
Dec 29, 2023 | 3.024 | 3.169 | 3.024 | 3.169 | 164,974 | +0.14(+4.46%) |
Dec 28, 2023 | 3.189 | 3.189 | 3.015 | 3.034 | 78,419 | -0.14(-4.56%) |
Dec 27, 2023 | 3.208 | 3.227 | 3.121 | 3.179 | 125,310 | +0.01(+0.30%) |
Dec 26, 2023 | 3.073 | 3.189 | 3.073 | 3.169 | 84,015 | +0.12(+3.80%) |
Dec 22, 2023 | 2.966 | 3.062 | 2.928 | 3.053 | 162,144 | +0.11(+3.61%) |
Dec 21, 2023 | 2.928 | 2.947 | 2.860 | 2.947 | 79,229 | +0.06(+2.01%) |
Dec 20, 2023 | 2.879 | 2.947 | 2.850 | 2.889 | 124,443 | +0.01(+0.34%) |
Dec 19, 2023 | 2.899 | 2.899 | 2.860 | 2.879 | 59,749 | +0.00(+0.00%) |
Dec 18, 2023 | 2.899 | 2.899 | 2.783 | 2.879 | 111,485 | -0.01(-0.33%) |
Dec 15, 2023 | 2.889 | 2.891 | 2.821 | 2.889 | 114,287 | +0.04(+1.36%) |
Dec 14, 2023 | 2.860 | 2.899 | 2.792 | 2.850 | 137,562 | +0.04(+1.37%) |
Dec 13, 2023 | 2.667 | 2.812 | 2.667 | 2.812 | 365,095 | +0.14(+5.05%) |
Dec 12, 2023 | 2.802 | 2.870 | 2.667 | 2.677 | 174,021 | -0.14(-4.81%) |
Dec 11, 2023 | 2.850 | 2.880 | 2.802 | 2.812 | 72,221 | -0.05(-1.69%) |
Dec 08, 2023 | 2.879 | 2.912 | 2.850 | 2.860 | 60,046 | -0.04(-1.33%) |
Dec 07, 2023 | 2.918 | 2.933 | 2.850 | 2.899 | 113,066 | -0.05(-1.64%) |
Dec 06, 2023 | 2.937 | 2.976 | 2.908 | 2.947 | 66,423 | +0.06(+2.01%) |
Dec 05, 2023 | 2.841 | 2.947 | 2.841 | 2.889 | 147,806 | +0.05(+1.70%) |
Dec 04, 2023 | 2.850 | 2.870 | 2.793 | 2.841 | 128,136 | -0.01(-0.34%) |
Dec 01, 2023 | 2.744 | 2.870 | 2.734 | 2.850 | 167,127 | +0.12(+4.24%) |
Nov 30, 2023 | 2.773 | 2.801 | 2.715 | 2.734 | 84,060 | -0.02(-0.70%) |
Nov 29, 2023 | 2.850 | 2.850 | 2.710 | 2.754 | 192,203 | -0.03(-1.04%) |
Nov 28, 2023 | 2.821 | 2.841 | 2.773 | 2.783 | 71,307 | -0.02(-0.69%) |
Nov 27, 2023 | 2.783 | 2.879 | 2.763 | 2.802 | 129,280 | +0.05(+1.75%) |
Nov 24, 2023 | 2.773 | 2.792 | 2.696 | 2.754 | 80,565 | +0.00(+0.00%) |
Nov 22, 2023 | 2.744 | 2.783 | 2.734 | 2.754 | 56,776 | +0.00(+0.00%) |
Nov 21, 2023 | 2.763 | 2.821 | 2.734 | 2.754 | 103,385 | +0.01(+0.35%) |
Nov 20, 2023 | 2.734 | 2.788 | 2.725 | 2.744 | 64,176 | +0.01(+0.35%) |
Nov 17, 2023 | 2.744 | 2.812 | 2.734 | 2.734 | 82,480 | -0.03(-1.05%) |
Nov 16, 2023 | 2.677 | 2.802 | 2.674 | 2.763 | 128,795 | +0.11(+4.00%) |
Nov 15, 2023 | 2.686 | 2.754 | 2.561 | 2.657 | 208,712 | -0.03(-1.08%) |
Nov 14, 2023 | 2.628 | 2.754 | 2.628 | 2.686 | 179,042 | +0.13(+4.91%) |
Nov 13, 2023 | 2.561 | 2.609 | 2.551 | 2.561 | 76,184 | -0.03(-1.12%) |
Nov 10, 2023 | 2.590 | 2.657 | 2.570 | 2.590 | 119,607 | -0.01(-0.37%) |
Nov 09, 2023 | 2.648 | 2.686 | 2.570 | 2.599 | 173,162 | -0.07(-2.54%) |
Nov 08, 2023 | 2.561 | 2.677 | 2.532 | 2.667 | 156,116 | +0.11(+4.15%) |
Nov 07, 2023 | 2.580 | 2.599 | 2.551 | 2.561 | 162,107 | -0.01(-0.38%) |
Nov 06, 2023 | 2.754 | 2.754 | 2.570 | 2.570 | 356,357 | -0.22(-7.96%) |
Nov 03, 2023 | 2.686 | 2.831 | 2.619 | 2.792 | 145,157 | +0.01(+0.35%) |
Nov 02, 2023 | 2.792 | 2.799 | 2.734 | 2.783 | 153,519 | +0.01(+0.35%) |