Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.865 | 2.991 | 2.865 | 2.972 | 9,625 | +0.02(+0.81%) |
Jan 30, 2024 | 2.875 | 2.991 | 2.870 | 2.948 | 18,731 | +0.04(+1.51%) |
Jan 29, 2024 | 2.878 | 2.991 | 2.878 | 2.904 | 8,684 | -0.03(-0.99%) |
Jan 26, 2024 | 2.904 | 2.961 | 2.885 | 2.933 | 29,853 | +0.03(+1.00%) |
Jan 25, 2024 | 2.914 | 2.914 | 2.885 | 2.904 | 5,486 | +0.02(+0.67%) |
Jan 24, 2024 | 2.894 | 2.914 | 2.875 | 2.885 | 18,531 | -0.01(-0.33%) |
Jan 23, 2024 | 2.894 | 2.905 | 2.880 | 2.894 | 12,926 | +0.01(+0.34%) |
Jan 22, 2024 | 2.894 | 2.894 | 2.885 | 2.885 | 2,542 | +0.02(+0.68%) |
Jan 19, 2024 | 2.904 | 2.904 | 2.827 | 2.865 | 19,178 | +0.01(+0.34%) |
Jan 18, 2024 | 2.943 | 2.943 | 2.836 | 2.856 | 2,922 | +0.00(+0.00%) |
Jan 17, 2024 | 2.952 | 2.952 | 2.827 | 2.856 | 9,965 | -0.01(-0.34%) |
Jan 16, 2024 | 2.906 | 2.928 | 2.865 | 2.865 | 15,169 | -0.05(-1.66%) |
Jan 12, 2024 | 2.943 | 2.953 | 2.904 | 2.914 | 5,691 | -0.01(-0.33%) |
Jan 11, 2024 | 2.981 | 2.981 | 2.905 | 2.923 | 9,926 | -0.09(-2.94%) |
Jan 10, 2024 | 2.982 | 3.020 | 2.982 | 3.012 | 6,884 | -0.02(-0.59%) |
Jan 09, 2024 | 3.045 | 3.073 | 3.001 | 3.030 | 5,565 | -0.01(-0.48%) |
Jan 08, 2024 | 3.078 | 3.078 | 3.026 | 3.044 | 3,477 | +0.00(+0.16%) |
Jan 05, 2024 | 3.059 | 3.078 | 3.037 | 3.040 | 3,172 | +0.02(+0.64%) |
Jan 04, 2024 | 3.049 | 3.059 | 2.914 | 3.020 | 17,325 | -0.06(-1.89%) |
Jan 03, 2024 | 3.049 | 3.088 | 3.049 | 3.078 | 4,019 | +0.03(+0.95%) |
Jan 02, 2024 | 3.059 | 3.086 | 3.001 | 3.049 | 10,246 | +0.03(+1.14%) |
Dec 29, 2023 | 2.953 | 3.020 | 2.933 | 3.015 | 24,981 | +0.06(+1.95%) |
Dec 28, 2023 | 3.001 | 3.001 | 2.904 | 2.957 | 13,791 | +0.00(+0.17%) |
Dec 27, 2023 | 2.972 | 3.001 | 2.904 | 2.952 | 70,018 | -0.04(-1.30%) |
Dec 26, 2023 | 2.972 | 3.001 | 2.972 | 2.991 | 6,744 | +0.00(+0.17%) |
Dec 22, 2023 | 2.972 | 3.011 | 2.972 | 2.986 | 16,699 | -0.03(-1.12%) |
Dec 21, 2023 | 2.972 | 3.098 | 2.972 | 3.020 | 35,722 | +0.05(+1.63%) |
Dec 20, 2023 | 3.020 | 3.078 | 2.967 | 2.972 | 26,485 | +0.03(+0.99%) |
Dec 19, 2023 | 2.856 | 3.078 | 2.856 | 2.943 | 22,755 | +0.10(+3.40%) |
Dec 18, 2023 | 2.991 | 3.051 | 2.846 | 2.846 | 41,373 | -0.14(-4.55%) |
Dec 15, 2023 | 2.923 | 2.982 | 2.875 | 2.982 | 11,444 | +0.06(+1.99%) |
Dec 14, 2023 | 2.807 | 2.981 | 2.807 | 2.923 | 34,461 | +0.14(+4.86%) |
Dec 13, 2023 | 2.749 | 2.841 | 2.749 | 2.788 | 11,771 | -0.02(-0.69%) |
Dec 12, 2023 | 2.720 | 2.854 | 2.720 | 2.807 | 19,206 | +0.04(+1.40%) |
Dec 11, 2023 | 2.769 | 2.807 | 2.730 | 2.769 | 9,340 | -0.05(-1.71%) |
Dec 08, 2023 | 2.711 | 2.841 | 2.711 | 2.817 | 49,953 | +0.07(+2.56%) |
Dec 07, 2023 | 2.749 | 2.749 | 2.712 | 2.747 | 6,733 | +0.01(+0.54%) |
Dec 06, 2023 | 2.759 | 2.759 | 2.730 | 2.732 | 10,500 | -0.03(-0.98%) |
Dec 05, 2023 | 2.767 | 2.767 | 2.759 | 2.759 | 2,865 | -0.01(-0.47%) |
Dec 04, 2023 | 2.720 | 2.807 | 2.720 | 2.772 | 31,086 | +0.06(+2.09%) |
Dec 01, 2023 | 2.769 | 2.769 | 2.711 | 2.715 | 14,151 | -0.05(-1.92%) |
Nov 30, 2023 | 2.856 | 2.856 | 2.701 | 2.768 | 3,257 | +0.07(+2.51%) |
Nov 29, 2023 | 2.836 | 2.865 | 2.691 | 2.701 | 41,317 | -0.15(-5.43%) |
Nov 28, 2023 | 2.788 | 2.875 | 2.769 | 2.856 | 51,103 | +0.07(+2.43%) |
Nov 27, 2023 | 2.807 | 2.807 | 2.788 | 2.788 | 15,338 | -0.00(-0.00%) |
Nov 24, 2023 | 2.807 | 2.807 | 2.778 | 2.788 | 10,933 | +0.01(+0.33%) |
Nov 22, 2023 | 2.799 | 2.807 | 2.720 | 2.779 | 20,766 | +0.02(+0.72%) |
Nov 21, 2023 | 2.730 | 2.855 | 2.730 | 2.759 | 4,676 | -0.04(-1.46%) |
Nov 20, 2023 | 2.807 | 2.807 | 2.681 | 2.800 | 12,022 | -0.01(-0.27%) |
Nov 17, 2023 | 2.827 | 2.905 | 2.798 | 2.807 | 11,269 | +0.00(+0.00%) |
Nov 16, 2023 | 2.807 | 2.807 | 2.803 | 2.807 | 3,990 | +0.03(+1.05%) |
Nov 15, 2023 | 2.807 | 2.807 | 2.740 | 2.778 | 14,268 | -0.07(-2.38%) |
Nov 14, 2023 | 2.769 | 2.846 | 2.759 | 2.846 | 29,085 | -0.00(-0.00%) |
Nov 13, 2023 | 3.175 | 3.175 | 2.817 | 2.846 | 30,169 | -0.18(-6.07%) |
Nov 10, 2023 | 3.054 | 3.125 | 2.993 | 3.030 | 40,876 | +0.00(+0.01%) |
Nov 09, 2023 | 3.049 | 3.049 | 2.916 | 3.030 | 21,904 | -0.02(-0.63%) |
Nov 08, 2023 | 3.068 | 3.068 | 3.001 | 3.049 | 2,869 | -0.02(-0.62%) |
Nov 07, 2023 | 3.001 | 3.268 | 2.992 | 3.068 | 7,486 | +0.00(+0.00%) |
Nov 06, 2023 | 3.020 | 3.154 | 3.001 | 3.068 | 6,636 | +0.01(+0.31%) |
Nov 03, 2023 | 3.116 | 3.144 | 3.011 | 3.059 | 11,542 | +0.03(+0.94%) |
Nov 02, 2023 | 2.992 | 3.070 | 2.982 | 3.030 | 5,673 | +0.04(+1.42%) |