Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.800 | 3.060 | 2.770 | 2.900 | 198,610 | +0.08(+2.84%) |
Jan 30, 2024 | 2.860 | 2.890 | 2.760 | 2.820 | 115,736 | -0.04(-1.40%) |
Jan 29, 2024 | 2.860 | 2.910 | 2.830 | 2.860 | 75,420 | +0.00(+0.00%) |
Jan 26, 2024 | 2.920 | 2.990 | 2.850 | 2.860 | 100,021 | -0.05(-1.72%) |
Jan 25, 2024 | 2.890 | 3.030 | 2.800 | 2.910 | 368,241 | +0.09(+3.19%) |
Jan 24, 2024 | 2.990 | 2.990 | 2.800 | 2.820 | 123,203 | -0.11(-3.75%) |
Jan 23, 2024 | 2.990 | 3.040 | 2.860 | 2.930 | 108,711 | +0.00(+0.00%) |
Jan 22, 2024 | 2.810 | 3.000 | 2.810 | 2.930 | 393,833 | +0.19(+6.93%) |
Jan 19, 2024 | 2.750 | 2.850 | 2.695 | 2.740 | 69,835 | +0.01(+0.37%) |
Jan 18, 2024 | 2.760 | 2.820 | 2.700 | 2.730 | 125,039 | +0.02(+0.74%) |
Jan 17, 2024 | 2.750 | 2.800 | 2.680 | 2.710 | 132,889 | -0.07(-2.52%) |
Jan 16, 2024 | 2.860 | 2.920 | 2.760 | 2.780 | 223,072 | -0.11(-3.81%) |
Jan 12, 2024 | 2.930 | 3.040 | 2.870 | 2.890 | 77,771 | -0.02(-0.69%) |
Jan 11, 2024 | 3.080 | 3.090 | 2.900 | 2.910 | 111,951 | -0.18(-5.83%) |
Jan 10, 2024 | 3.020 | 3.150 | 2.990 | 3.090 | 91,802 | +0.07(+2.32%) |
Jan 09, 2024 | 3.030 | 3.110 | 2.950 | 3.020 | 124,868 | +0.00(+0.00%) |
Jan 08, 2024 | 2.920 | 3.090 | 2.860 | 3.020 | 126,872 | +0.07(+2.37%) |
Jan 05, 2024 | 2.950 | 3.020 | 2.870 | 2.950 | 185,606 | -0.05(-1.67%) |
Jan 04, 2024 | 3.050 | 3.100 | 2.970 | 3.000 | 112,937 | -0.05(-1.64%) |
Jan 03, 2024 | 2.920 | 3.250 | 2.870 | 3.050 | 266,007 | +0.09(+3.04%) |
Jan 02, 2024 | 2.900 | 2.970 | 2.800 | 2.960 | 125,693 | +0.11(+3.86%) |
Dec 29, 2023 | 2.950 | 2.950 | 2.730 | 2.850 | 228,126 | -0.06(-2.06%) |
Dec 28, 2023 | 2.950 | 3.065 | 2.890 | 2.910 | 134,686 | -0.05(-1.69%) |
Dec 27, 2023 | 2.940 | 3.070 | 2.870 | 2.960 | 238,788 | -0.05(-1.66%) |
Dec 26, 2023 | 2.970 | 3.070 | 2.820 | 3.010 | 97,967 | +0.07(+2.38%) |
Dec 22, 2023 | 2.970 | 3.090 | 2.920 | 2.940 | 99,494 | -0.04(-1.34%) |
Dec 21, 2023 | 3.090 | 3.090 | 2.910 | 2.980 | 94,918 | -0.04(-1.32%) |
Dec 20, 2023 | 3.020 | 3.290 | 2.960 | 3.020 | 231,297 | +0.07(+2.37%) |
Dec 19, 2023 | 2.790 | 2.980 | 2.790 | 2.950 | 114,846 | +0.15(+5.36%) |
Dec 18, 2023 | 2.760 | 2.940 | 2.740 | 2.800 | 137,964 | +0.04(+1.45%) |
Dec 15, 2023 | 2.970 | 3.020 | 2.695 | 2.760 | 187,874 | -0.26(-8.61%) |
Dec 14, 2023 | 2.950 | 3.080 | 2.900 | 3.020 | 200,620 | +0.13(+4.50%) |
Dec 13, 2023 | 2.820 | 2.940 | 2.700 | 2.890 | 94,134 | +0.06(+2.12%) |
Dec 12, 2023 | 2.980 | 2.980 | 2.740 | 2.830 | 115,080 | -0.09(-3.08%) |
Dec 11, 2023 | 3.050 | 3.050 | 2.810 | 2.920 | 121,313 | -0.07(-2.34%) |
Dec 08, 2023 | 2.880 | 3.030 | 2.806 | 2.990 | 236,328 | +0.11(+3.82%) |
Dec 07, 2023 | 2.770 | 2.920 | 2.740 | 2.880 | 119,741 | +0.12(+4.35%) |
Dec 06, 2023 | 2.750 | 2.840 | 2.720 | 2.760 | 103,942 | -0.02(-0.72%) |
Dec 05, 2023 | 2.660 | 2.890 | 2.637 | 2.780 | 464,553 | +0.11(+4.12%) |
Dec 04, 2023 | 2.700 | 2.730 | 2.610 | 2.670 | 146,666 | +0.00(+0.00%) |
Dec 01, 2023 | 2.550 | 2.690 | 2.490 | 2.670 | 113,166 | +0.11(+4.30%) |
Nov 30, 2023 | 2.600 | 2.610 | 2.520 | 2.560 | 89,465 | -0.01(-0.39%) |
Nov 29, 2023 | 2.600 | 2.680 | 2.550 | 2.570 | 99,451 | -0.02(-0.77%) |
Nov 28, 2023 | 2.580 | 2.660 | 2.540 | 2.590 | 100,706 | +0.03(+1.17%) |
Nov 27, 2023 | 2.520 | 2.610 | 2.500 | 2.560 | 148,379 | +0.02(+0.79%) |
Nov 24, 2023 | 2.490 | 2.580 | 2.490 | 2.540 | 70,393 | +0.02(+0.79%) |
Nov 22, 2023 | 2.570 | 2.580 | 2.430 | 2.520 | 120,965 | +0.03(+1.20%) |
Nov 21, 2023 | 2.500 | 2.500 | 2.430 | 2.490 | 231,934 | -0.01(-0.40%) |
Nov 20, 2023 | 2.500 | 2.540 | 2.430 | 2.500 | 103,574 | +0.02(+0.81%) |
Nov 17, 2023 | 2.490 | 2.530 | 2.410 | 2.480 | 154,851 | +0.01(+0.40%) |
Nov 16, 2023 | 2.550 | 2.580 | 2.420 | 2.470 | 208,914 | -0.11(-4.26%) |
Nov 15, 2023 | 2.540 | 2.730 | 2.530 | 2.580 | 342,209 | +0.04(+1.57%) |
Nov 14, 2023 | 2.550 | 2.550 | 2.450 | 2.540 | 342,675 | +0.08(+3.25%) |
Nov 13, 2023 | 2.440 | 2.490 | 2.350 | 2.460 | 186,151 | +0.02(+0.82%) |
Nov 10, 2023 | 2.500 | 2.560 | 2.420 | 2.440 | 173,149 | -0.06(-2.40%) |
Nov 09, 2023 | 2.500 | 2.600 | 2.370 | 2.500 | 341,483 | +0.01(+0.40%) |
Nov 08, 2023 | 2.650 | 2.730 | 2.465 | 2.490 | 210,388 | -0.15(-5.68%) |
Nov 07, 2023 | 2.900 | 2.900 | 2.620 | 2.640 | 175,960 | -0.21(-7.37%) |
Nov 06, 2023 | 2.930 | 3.030 | 2.810 | 2.850 | 147,849 | -0.06(-2.06%) |
Nov 03, 2023 | 2.870 | 2.980 | 2.824 | 2.910 | 155,233 | +0.11(+3.93%) |
Nov 02, 2023 | 2.830 | 2.889 | 2.760 | 2.800 | 112,454 | +0.06(+2.19%) |