Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.280 | 2.370 | 2.240 | 2.270 | 1,450,613 | -0.03(-1.30%) |
Jan 30, 2024 | 2.400 | 2.480 | 2.270 | 2.300 | 1,220,679 | -0.13(-5.35%) |
Jan 29, 2024 | 2.360 | 2.460 | 2.270 | 2.430 | 1,088,919 | +0.06(+2.53%) |
Jan 26, 2024 | 2.360 | 2.460 | 2.345 | 2.370 | 1,102,337 | +0.01(+0.42%) |
Jan 25, 2024 | 2.330 | 2.370 | 2.270 | 2.360 | 1,517,328 | +0.02(+0.85%) |
Jan 24, 2024 | 2.410 | 2.500 | 2.330 | 2.340 | 1,158,666 | -0.05(-2.09%) |
Jan 23, 2024 | 2.440 | 2.470 | 2.360 | 2.390 | 982,127 | -0.04(-1.65%) |
Jan 22, 2024 | 2.290 | 2.460 | 2.200 | 2.430 | 2,555,744 | +0.18(+8.00%) |
Jan 19, 2024 | 2.270 | 2.340 | 2.230 | 2.250 | 1,536,279 | -0.04(-1.75%) |
Jan 18, 2024 | 2.390 | 2.445 | 2.210 | 2.290 | 1,792,726 | -0.13(-5.37%) |
Jan 17, 2024 | 2.300 | 2.470 | 2.260 | 2.420 | 3,989,018 | +0.07(+2.98%) |
Jan 16, 2024 | 2.100 | 2.500 | 2.050 | 2.350 | 5,535,558 | +0.20(+9.30%) |
Jan 12, 2024 | 1.980 | 2.190 | 1.960 | 2.150 | 3,162,577 | +0.15(+7.50%) |
Jan 11, 2024 | 1.980 | 2.040 | 1.820 | 2.000 | 1,793,840 | +0.08(+4.17%) |
Jan 10, 2024 | 2.040 | 2.040 | 1.915 | 1.920 | 2,294,509 | -0.14(-6.80%) |
Jan 09, 2024 | 2.120 | 2.155 | 2.010 | 2.060 | 5,566,922 | -0.06(-2.83%) |
Jan 08, 2024 | 1.870 | 2.185 | 1.870 | 2.120 | 4,012,297 | +0.25(+13.37%) |
Jan 05, 2024 | 2.000 | 2.035 | 1.735 | 1.870 | 6,004,308 | -0.06(-3.11%) |
Jan 04, 2024 | 2.060 | 2.060 | 1.930 | 1.930 | 518,901 | -0.11(-5.39%) |
Jan 03, 2024 | 2.210 | 2.210 | 1.995 | 2.040 | 1,036,739 | -0.18(-8.11%) |
Jan 02, 2024 | 2.210 | 2.340 | 2.200 | 2.220 | 524,752 | +0.01(+0.45%) |
Dec 29, 2023 | 2.300 | 2.340 | 2.180 | 2.210 | 826,404 | -0.11(-4.74%) |
Dec 28, 2023 | 2.190 | 2.320 | 2.190 | 2.320 | 660,924 | +0.12(+5.45%) |
Dec 27, 2023 | 2.100 | 2.220 | 2.100 | 2.200 | 857,707 | +0.06(+2.80%) |
Dec 26, 2023 | 2.030 | 2.155 | 1.940 | 2.140 | 944,473 | +0.15(+7.54%) |
Dec 22, 2023 | 1.970 | 2.110 | 1.950 | 1.990 | 3,464,340 | +0.03(+1.53%) |
Dec 21, 2023 | 1.970 | 1.980 | 1.915 | 1.960 | 1,171,225 | +0.03(+1.55%) |
Dec 20, 2023 | 2.110 | 2.110 | 1.930 | 1.930 | 471,933 | -0.17(-8.10%) |
Dec 19, 2023 | 1.950 | 2.120 | 1.940 | 2.100 | 863,381 | +0.15(+7.69%) |
Dec 18, 2023 | 1.980 | 2.005 | 1.901 | 1.950 | 503,218 | -0.04(-2.01%) |
Dec 15, 2023 | 2.190 | 2.210 | 1.955 | 1.990 | 1,133,623 | -0.21(-9.55%) |
Dec 14, 2023 | 2.250 | 2.325 | 2.190 | 2.200 | 867,191 | -0.05(-2.22%) |
Dec 13, 2023 | 2.180 | 2.345 | 2.180 | 2.250 | 1,200,811 | +0.06(+2.74%) |
Dec 12, 2023 | 2.190 | 2.250 | 2.110 | 2.190 | 660,240 | -0.01(-0.45%) |
Dec 11, 2023 | 2.240 | 2.305 | 2.164 | 2.200 | 688,083 | -0.04(-1.79%) |
Dec 08, 2023 | 2.340 | 2.340 | 2.169 | 2.240 | 752,273 | -0.11(-4.68%) |
Dec 07, 2023 | 2.510 | 2.510 | 2.330 | 2.350 | 513,175 | -0.13(-5.24%) |
Dec 06, 2023 | 2.450 | 2.530 | 2.420 | 2.480 | 291,071 | +0.04(+1.64%) |
Dec 05, 2023 | 2.530 | 2.530 | 2.440 | 2.440 | 397,798 | -0.09(-3.56%) |
Dec 04, 2023 | 2.640 | 2.650 | 2.500 | 2.530 | 708,268 | -0.07(-2.69%) |
Dec 01, 2023 | 2.570 | 2.630 | 2.510 | 2.600 | 570,255 | +0.02(+0.78%) |
Nov 30, 2023 | 2.510 | 2.615 | 2.490 | 2.580 | 478,048 | +0.07(+2.79%) |
Nov 29, 2023 | 2.470 | 2.595 | 2.465 | 2.510 | 406,856 | +0.06(+2.45%) |
Nov 28, 2023 | 2.500 | 2.550 | 2.430 | 2.450 | 294,527 | -0.05(-2.00%) |
Nov 27, 2023 | 2.430 | 2.560 | 2.370 | 2.500 | 507,330 | +0.06(+2.46%) |
Nov 24, 2023 | 2.330 | 2.475 | 2.310 | 2.440 | 245,672 | +0.07(+2.95%) |
Nov 22, 2023 | 2.340 | 2.390 | 2.300 | 2.370 | 747,630 | +0.07(+3.04%) |
Nov 21, 2023 | 2.260 | 2.390 | 2.240 | 2.300 | 953,800 | +0.03(+1.32%) |
Nov 20, 2023 | 2.250 | 2.305 | 2.205 | 2.270 | 480,757 | +0.03(+1.34%) |
Nov 17, 2023 | 2.240 | 2.250 | 2.190 | 2.240 | 286,554 | +0.04(+1.82%) |
Nov 16, 2023 | 2.180 | 2.255 | 2.100 | 2.200 | 400,160 | +0.00(+0.00%) |
Nov 15, 2023 | 2.230 | 2.280 | 2.180 | 2.200 | 635,141 | -0.03(-1.35%) |
Nov 14, 2023 | 2.240 | 2.300 | 2.180 | 2.230 | 1,145,480 | +0.04(+1.83%) |
Nov 13, 2023 | 2.180 | 2.220 | 2.125 | 2.190 | 465,820 | +0.01(+0.46%) |
Nov 10, 2023 | 2.020 | 2.180 | 1.950 | 2.180 | 614,851 | +0.15(+7.39%) |
Nov 09, 2023 | 1.900 | 2.205 | 1.900 | 2.030 | 1,206,550 | +0.13(+6.84%) |
Nov 08, 2023 | 1.980 | 2.000 | 1.840 | 1.900 | 947,729 | -0.09(-4.52%) |
Nov 07, 2023 | 2.000 | 2.050 | 1.940 | 1.990 | 381,459 | -0.05(-2.45%) |
Nov 06, 2023 | 2.120 | 2.120 | 2.010 | 2.040 | 388,666 | -0.05(-2.39%) |
Nov 03, 2023 | 2.050 | 2.130 | 2.030 | 2.090 | 353,994 | +0.08(+3.98%) |
Nov 02, 2023 | 1.970 | 2.080 | 1.970 | 2.010 | 217,633 | +0.05(+2.55%) |