Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.444 | 3.444 | 3.420 | 3.422 | 3,083 | -0.10(-2.78%) |
Jan 30, 2024 | 3.250 | 3.555 | 3.150 | 3.520 | 261,911 | +0.44(+14.29%) |
Jan 29, 2024 | 3.031 | 3.080 | 3.031 | 3.080 | 22,745 | +0.02(+0.65%) |
Jan 26, 2024 | 3.040 | 3.060 | 2.980 | 3.060 | 15,859 | +0.13(+4.44%) |
Jan 25, 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 20,803 | +0.00(+0.00%) |
Jan 24, 2024 | 2.951 | 2.951 | 2.930 | 2.930 | 34,602 | +0.06(+2.16%) |
Jan 22, 2024 | 2.868 | 5,248 | +0.02(+0.63%) | |||
Jan 19, 2024 | 2.740 | 2.850 | 2.740 | 2.850 | 22,312 | +0.09(+3.26%) |
Jan 18, 2024 | 2.800 | 2.800 | 2.760 | 2.760 | 6,466 | -0.07(-2.47%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 13,215 | +0.07(+2.54%) |
Jan 16, 2024 | 2.790 | 2.815 | 2.760 | 2.760 | 16,855 | -0.19(-6.44%) |
Jan 12, 2024 | 2.959 | 2.959 | 2.950 | 2.950 | 7,848 | +0.01(+0.41%) |
Jan 11, 2024 | 2.934 | 2.938 | 2.932 | 2.938 | 17,682 | -0.07(-2.39%) |
Jan 10, 2024 | 3.010 | 3.010 | 2.960 | 3.010 | 42,576 | +0.00(+0.00%) |
Jan 09, 2024 | 3.000 | 3.010 | 3.000 | 3.010 | 3,104 | -0.09(-2.75%) |
Jan 08, 2024 | 3.125 | 3.125 | 3.095 | 3.095 | 47,096 | +0.03(+0.81%) |
Jan 05, 2024 | 3.120 | 3.160 | 3.040 | 3.070 | 29,534 | +0.06(+1.99%) |
Jan 04, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 6,381 | +0.03(+1.01%) |
Jan 03, 2024 | 2.960 | 2.980 | 2.950 | 2.980 | 28,071 | -0.07(-2.30%) |
Jan 02, 2024 | 3.059 | 3.110 | 3.045 | 3.050 | 26,424 | -0.08(-2.49%) |
Dec 29, 2023 | 3.190 | 3.190 | 3.128 | 3.128 | 20,045 | -0.03(-1.11%) |
Dec 28, 2023 | 3.120 | 3.203 | 3.090 | 3.163 | 30,005 | +0.15(+5.08%) |
Dec 27, 2023 | 3.070 | 3.070 | 3.010 | 3.010 | 8,573 | -0.06(-1.95%) |
Dec 26, 2023 | 3.060 | 3.070 | 3.055 | 3.070 | 2,620 | -0.08(-2.54%) |
Dec 22, 2023 | 3.160 | 3.160 | 3.144 | 3.150 | 46,801 | -0.00(-0.06%) |
Dec 20, 2023 | 3.152 | 9,555 | +0.04(+1.35%) | |||
Dec 19, 2023 | 3.126 | 3.146 | 3.110 | 3.110 | 6,976 | +0.00(+0.06%) |
Dec 18, 2023 | 3.130 | 3.130 | 3.108 | 3.108 | 9,470 | -0.02(-0.70%) |
Dec 15, 2023 | 3.140 | 3.156 | 3.130 | 3.130 | 17,626 | -0.02(-0.59%) |
Dec 14, 2023 | 3.160 | 3.160 | 3.140 | 3.149 | 18,567 | +0.16(+5.30%) |
Dec 13, 2023 | 3.000 | 3.042 | 2.910 | 2.990 | 70,486 | -0.16(-5.08%) |
Dec 12, 2023 | 3.162 | 3.175 | 3.150 | 3.150 | 23,734 | -0.07(-2.17%) |
Dec 11, 2023 | 3.105 | 3.220 | 2.920 | 3.220 | 23,034 | +0.13(+4.21%) |
Dec 08, 2023 | 3.070 | 3.090 | 3.060 | 3.090 | 44,572 | +0.08(+2.66%) |
Dec 07, 2023 | 3.020 | 3.040 | 3.000 | 3.010 | 26,136 | +0.00(+0.00%) |
Dec 06, 2023 | 3.020 | 3.020 | 3.000 | 3.010 | 14,433 | +0.01(+0.33%) |
Dec 05, 2023 | 3.018 | 3.020 | 2.990 | 3.000 | 7,735 | -0.02(-0.66%) |
Dec 04, 2023 | 3.000 | 3.020 | 2.994 | 3.020 | 13,796 | +0.01(+0.33%) |
Dec 01, 2023 | 2.980 | 3.030 | 2.960 | 3.010 | 46,510 | +0.07(+2.45%) |
Nov 30, 2023 | 3.010 | 3.020 | 2.938 | 2.938 | 38,428 | -0.06(-2.07%) |
Nov 29, 2023 | 3.048 | 3.048 | 3.000 | 3.000 | 35,937 | -0.05(-1.64%) |
Nov 28, 2023 | 3.030 | 3.050 | 3.020 | 3.050 | 30,931 | +0.01(+0.39%) |
Nov 27, 2023 | 3.052 | 3.088 | 3.025 | 3.038 | 98,565 | -0.08(-2.63%) |
Nov 24, 2023 | 3.010 | 3.120 | 3.010 | 3.120 | 25,530 | +0.09(+2.97%) |
Nov 22, 2023 | 3.020 | 3.058 | 3.020 | 3.030 | 15,018 | +0.07(+2.36%) |
Nov 21, 2023 | 3.000 | 3.000 | 2.960 | 2.960 | 16,811 | -0.04(-1.33%) |
Nov 20, 2023 | 2.950 | 3.014 | 2.900 | 3.000 | 61,276 | +0.05(+1.69%) |
Nov 17, 2023 | 3.020 | 3.020 | 2.940 | 2.950 | 40,261 | +0.07(+2.43%) |
Nov 16, 2023 | 2.940 | 3.000 | 2.870 | 2.880 | 67,810 | -0.04(-1.23%) |
Nov 15, 2023 | 2.808 | 2.916 | 2.694 | 2.916 | 30,749 | +0.19(+7.13%) |
Nov 14, 2023 | 2.700 | 2.819 | 2.410 | 2.722 | 101,028 | +0.32(+13.13%) |
Nov 13, 2023 | 2.380 | 2.430 | 2.360 | 2.406 | 12,887 | -0.02(-0.75%) |
Nov 10, 2023 | 2.340 | 2.424 | 2.340 | 2.424 | 5,977 | +0.06(+2.72%) |
Nov 09, 2023 | 2.367 | 2.410 | 2.340 | 2.360 | 67,976 | +0.02(+0.85%) |
Nov 08, 2023 | 2.260 | 2.340 | 2.260 | 2.340 | 19,587 | +0.06(+2.54%) |
Nov 07, 2023 | 2.285 | 2.290 | 2.282 | 2.282 | 17,933 | -0.01(-0.61%) |
Nov 06, 2023 | 2.222 | 2.330 | 2.222 | 2.296 | 19,980 | +0.06(+2.87%) |
Nov 03, 2023 | 2.292 | 2.292 | 2.200 | 2.232 | 60,071 | +0.04(+1.92%) |
Nov 02, 2023 | 1.990 | 2.200 | 1.990 | 2.190 | 22,157 | +0.20(+9.94%) |