Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.125 | 3.140 | 3.114 | 3.130 | 25,429 | +0.02(+0.64%) |
Dec 28, 2023 | 3.130 | 3.150 | 3.110 | 3.110 | 53,676 | +0.06(+1.97%) |
Dec 27, 2023 | 3.050 | 3.070 | 3.040 | 3.050 | 56,038 | -0.01(-0.33%) |
Dec 26, 2023 | 3.060 | 3.070 | 3.033 | 3.060 | 80,026 | +0.04(+1.32%) |
Dec 22, 2023 | 3.000 | 3.050 | 3.000 | 3.020 | 86,984 | -0.05(-1.63%) |
Dec 21, 2023 | 3.040 | 3.070 | 3.020 | 3.070 | 123,432 | +0.12(+4.07%) |
Dec 20, 2023 | 2.990 | 2.990 | 2.946 | 2.950 | 108,330 | -0.08(-2.64%) |
Dec 19, 2023 | 3.025 | 3.060 | 3.020 | 3.030 | 103,288 | +0.04(+1.34%) |
Dec 18, 2023 | 3.005 | 3.010 | 2.990 | 2.990 | 87,871 | -0.07(-2.29%) |
Dec 15, 2023 | 3.070 | 3.080 | 3.040 | 3.060 | 348,602 | +0.02(+0.66%) |
Dec 14, 2023 | 3.035 | 3.060 | 3.030 | 3.040 | 100,344 | +0.10(+3.40%) |
Dec 13, 2023 | 2.900 | 2.960 | 2.900 | 2.940 | 300,397 | +0.08(+2.80%) |
Dec 12, 2023 | 2.820 | 2.870 | 2.700 | 2.860 | 136,516 | +0.02(+0.70%) |
Dec 11, 2023 | 2.800 | 2.850 | 2.800 | 2.840 | 447,764 | +0.08(+2.90%) |
Dec 08, 2023 | 2.770 | 2.780 | 2.750 | 2.760 | 106,439 | -0.05(-1.78%) |
Dec 07, 2023 | 2.610 | 2.810 | 2.610 | 2.810 | 277,990 | +0.01(+0.36%) |
Dec 06, 2023 | 2.830 | 2.830 | 2.800 | 2.800 | 173,084 | +0.08(+2.94%) |
Dec 05, 2023 | 2.720 | 2.750 | 2.710 | 2.720 | 169,663 | -0.06(-2.16%) |
Dec 04, 2023 | 2.770 | 2.840 | 2.760 | 2.780 | 196,183 | +0.00(+0.00%) |
Dec 01, 2023 | 2.761 | 2.780 | 2.759 | 2.780 | 209,883 | +0.00(+0.00%) |
Nov 30, 2023 | 2.650 | 2.780 | 2.650 | 2.780 | 265,468 | +0.01(+0.36%) |
Nov 29, 2023 | 2.785 | 2.800 | 2.770 | 2.770 | 114,252 | -0.11(-3.82%) |
Nov 28, 2023 | 2.940 | 2.940 | 2.860 | 2.880 | 651,445 | +0.00(+0.00%) |
Nov 27, 2023 | 2.910 | 2.910 | 2.880 | 2.880 | 99,505 | -0.06(-2.04%) |
Nov 24, 2023 | 2.980 | 2.980 | 2.930 | 2.940 | 30,871 | +0.02(+0.68%) |
Nov 22, 2023 | 2.932 | 2.950 | 2.920 | 2.920 | 128,476 | -0.01(-0.34%) |
Nov 21, 2023 | 2.940 | 2.940 | 2.900 | 2.930 | 189,480 | +0.00(+0.00%) |
Nov 20, 2023 | 2.920 | 2.940 | 2.900 | 2.930 | 171,020 | +0.05(+1.74%) |
Nov 17, 2023 | 2.870 | 2.890 | 2.860 | 2.880 | 261,475 | +0.02(+0.70%) |
Nov 16, 2023 | 2.860 | 2.868 | 2.830 | 2.860 | 206,088 | -0.09(-3.05%) |
Nov 15, 2023 | 2.940 | 2.980 | 2.940 | 2.950 | 168,012 | +0.03(+1.03%) |
Nov 14, 2023 | 2.860 | 2.930 | 2.850 | 2.920 | 450,646 | +0.13(+4.66%) |
Nov 13, 2023 | 2.794 | 2.800 | 2.770 | 2.790 | 697,451 | +0.05(+1.94%) |
Nov 10, 2023 | 2.720 | 2.740 | 2.710 | 2.737 | 351,810 | +0.04(+1.37%) |
Nov 09, 2023 | 2.780 | 2.780 | 2.700 | 2.700 | 456,821 | -0.07(-2.53%) |
Nov 08, 2023 | 2.757 | 2.770 | 2.750 | 2.770 | 335,079 | +0.00(+0.00%) |
Nov 07, 2023 | 2.780 | 2.810 | 2.770 | 2.770 | 283,498 | -0.10(-3.48%) |
Nov 06, 2023 | 2.890 | 2.900 | 2.850 | 2.870 | 159,428 | -0.06(-2.05%) |
Nov 03, 2023 | 2.920 | 2.940 | 2.900 | 2.930 | 322,038 | +0.08(+2.81%) |
Nov 02, 2023 | 2.860 | 2.870 | 2.820 | 2.850 | 760,699 | +0.15(+5.56%) |
Nov 01, 2023 | 2.680 | 2.700 | 2.670 | 2.700 | 776,485 | +0.00(+0.00%) |
Oct 31, 2023 | 2.650 | 2.730 | 2.650 | 2.700 | 2,158,954 | -0.02(-0.74%) |
Oct 30, 2023 | 2.735 | 2.735 | 2.700 | 2.720 | 907,515 | +0.03(+1.12%) |
Oct 27, 2023 | 2.720 | 2.720 | 2.670 | 2.690 | 363,106 | +0.06(+2.28%) |
Oct 26, 2023 | 2.610 | 2.640 | 2.610 | 2.630 | 463,285 | -0.05(-1.87%) |
Oct 25, 2023 | 2.690 | 2.700 | 2.660 | 2.680 | 296,458 | -0.05(-1.83%) |
Oct 24, 2023 | 2.720 | 2.750 | 2.710 | 2.730 | 1,860,977 | +0.04(+1.49%) |
Oct 23, 2023 | 2.641 | 2.700 | 2.640 | 2.690 | 743,173 | +0.05(+1.89%) |
Oct 20, 2023 | 2.675 | 2.680 | 2.640 | 2.640 | 707,468 | -0.04(-1.49%) |
Oct 19, 2023 | 2.636 | 2.684 | 2.618 | 2.680 | 1,004,899 | +0.00(+0.00%) |
Oct 18, 2023 | 2.670 | 2.690 | 2.650 | 2.680 | 390,841 | +0.02(+0.75%) |
Oct 17, 2023 | 2.610 | 2.700 | 2.610 | 2.660 | 1,397,375 | -0.02(-0.75%) |
Oct 16, 2023 | 2.640 | 2.680 | 2.610 | 2.680 | 644,782 | +0.08(+3.08%) |
Oct 13, 2023 | 2.640 | 2.640 | 2.590 | 2.600 | 295,731 | -0.08(-2.99%) |
Oct 12, 2023 | 2.650 | 2.710 | 2.640 | 2.680 | 566,456 | +0.05(+1.90%) |
Oct 11, 2023 | 2.640 | 2.660 | 2.620 | 2.630 | 548,132 | +0.01(+0.38%) |
Oct 10, 2023 | 2.600 | 2.650 | 2.600 | 2.620 | 815,045 | +0.07(+2.75%) |
Oct 09, 2023 | 2.570 | 2.570 | 2.520 | 2.550 | 701,499 | -0.03(-1.16%) |
Oct 06, 2023 | 2.570 | 2.600 | 2.530 | 2.580 | 485,575 | +0.05(+1.98%) |
Oct 05, 2023 | 2.530 | 2.540 | 2.500 | 2.530 | 875,760 | +0.04(+1.61%) |
Oct 04, 2023 | 2.485 | 2.500 | 2.460 | 2.490 | 1,674,222 | +0.06(+2.47%) |
Oct 03, 2023 | 2.450 | 2.470 | 2.430 | 2.430 | 648,255 | -0.11(-4.33%) |