Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.040 | 3.060 | 2.880 | 2.950 | 235,665 | -0.09(-2.96%) |
Jan 30, 2024 | 3.060 | 3.090 | 3.030 | 3.040 | 109,679 | -0.05(-1.62%) |
Jan 29, 2024 | 3.060 | 3.110 | 2.992 | 3.090 | 243,674 | +0.07(+2.28%) |
Jan 26, 2024 | 2.972 | 3.051 | 2.972 | 3.021 | 102,005 | +0.02(+0.66%) |
Jan 25, 2024 | 2.972 | 3.001 | 2.947 | 3.001 | 82,619 | +0.07(+2.35%) |
Jan 24, 2024 | 2.962 | 2.972 | 2.933 | 2.933 | 116,532 | +0.03(+1.02%) |
Jan 23, 2024 | 2.864 | 2.952 | 2.864 | 2.903 | 137,118 | +0.01(+0.34%) |
Jan 22, 2024 | 2.903 | 2.957 | 2.854 | 2.893 | 134,091 | +0.00(+0.00%) |
Jan 19, 2024 | 2.982 | 2.982 | 2.873 | 2.893 | 143,499 | -0.04(-1.34%) |
Jan 18, 2024 | 3.011 | 3.011 | 2.893 | 2.933 | 79,668 | -0.05(-1.65%) |
Jan 17, 2024 | 3.021 | 3.070 | 2.972 | 2.982 | 77,690 | -0.09(-2.88%) |
Jan 16, 2024 | 3.041 | 3.139 | 3.041 | 3.070 | 152,162 | +0.02(+0.65%) |
Jan 12, 2024 | 3.051 | 3.080 | 2.942 | 3.051 | 189,304 | +0.03(+0.98%) |
Jan 11, 2024 | 2.844 | 3.070 | 2.765 | 3.021 | 429,108 | +0.19(+6.60%) |
Jan 10, 2024 | 2.873 | 2.913 | 2.834 | 2.834 | 177,639 | -0.03(-1.03%) |
Jan 09, 2024 | 2.952 | 2.952 | 2.854 | 2.864 | 186,283 | -0.12(-3.96%) |
Jan 08, 2024 | 3.051 | 3.051 | 2.962 | 2.982 | 135,856 | -0.04(-1.30%) |
Jan 05, 2024 | 3.070 | 3.100 | 2.982 | 3.021 | 107,105 | -0.05(-1.60%) |
Jan 04, 2024 | 3.149 | 3.169 | 3.051 | 3.070 | 110,019 | -0.05(-1.58%) |
Jan 03, 2024 | 3.198 | 3.198 | 3.090 | 3.120 | 144,808 | -0.09(-2.76%) |
Jan 02, 2024 | 3.247 | 3.267 | 3.179 | 3.208 | 101,937 | -0.02(-0.61%) |
Dec 29, 2023 | 3.080 | 3.228 | 3.080 | 3.228 | 161,985 | +0.14(+4.46%) |
Dec 28, 2023 | 3.247 | 3.247 | 3.070 | 3.090 | 76,999 | -0.15(-4.56%) |
Dec 27, 2023 | 3.267 | 3.287 | 3.179 | 3.238 | 123,040 | +0.01(+0.30%) |
Dec 26, 2023 | 3.129 | 3.247 | 3.129 | 3.228 | 82,493 | +0.12(+3.80%) |
Dec 22, 2023 | 3.021 | 3.118 | 2.982 | 3.110 | 159,207 | +0.11(+3.61%) |
Dec 21, 2023 | 2.982 | 3.001 | 2.913 | 3.001 | 77,793 | +0.06(+2.01%) |
Dec 20, 2023 | 2.933 | 3.001 | 2.903 | 2.942 | 122,188 | +0.01(+0.34%) |
Dec 19, 2023 | 2.952 | 2.952 | 2.913 | 2.933 | 58,667 | +0.00(+0.00%) |
Dec 18, 2023 | 2.952 | 2.952 | 2.834 | 2.933 | 109,466 | -0.01(-0.33%) |
Dec 15, 2023 | 2.942 | 2.944 | 2.873 | 2.942 | 112,216 | +0.04(+1.36%) |
Dec 14, 2023 | 2.913 | 2.952 | 2.844 | 2.903 | 135,070 | +0.04(+1.37%) |
Dec 13, 2023 | 2.716 | 2.864 | 2.716 | 2.864 | 358,481 | +0.14(+5.05%) |
Dec 12, 2023 | 2.854 | 2.923 | 2.716 | 2.726 | 170,868 | -0.14(-4.81%) |
Dec 11, 2023 | 2.903 | 2.934 | 2.854 | 2.864 | 70,913 | -0.05(-1.69%) |
Dec 08, 2023 | 2.933 | 2.966 | 2.903 | 2.913 | 58,958 | -0.04(-1.33%) |
Dec 07, 2023 | 2.972 | 2.987 | 2.903 | 2.952 | 111,017 | -0.05(-1.64%) |
Dec 06, 2023 | 2.992 | 3.031 | 2.962 | 3.001 | 65,220 | +0.06(+2.01%) |
Dec 05, 2023 | 2.893 | 3.001 | 2.893 | 2.942 | 145,128 | +0.05(+1.70%) |
Dec 04, 2023 | 2.903 | 2.923 | 2.844 | 2.893 | 125,815 | -0.01(-0.34%) |
Dec 01, 2023 | 2.795 | 2.923 | 2.785 | 2.903 | 164,100 | +0.12(+4.24%) |
Nov 30, 2023 | 2.824 | 2.853 | 2.765 | 2.785 | 82,537 | -0.02(-0.70%) |
Nov 29, 2023 | 2.903 | 2.903 | 2.760 | 2.805 | 188,721 | -0.03(-1.04%) |
Nov 28, 2023 | 2.873 | 2.893 | 2.824 | 2.834 | 70,015 | -0.02(-0.69%) |
Nov 27, 2023 | 2.834 | 2.933 | 2.814 | 2.854 | 126,938 | +0.05(+1.75%) |
Nov 24, 2023 | 2.824 | 2.844 | 2.746 | 2.805 | 79,105 | +0.00(+0.00%) |
Nov 22, 2023 | 2.795 | 2.834 | 2.785 | 2.805 | 55,747 | +0.00(+0.00%) |
Nov 21, 2023 | 2.814 | 2.873 | 2.785 | 2.805 | 101,512 | +0.01(+0.35%) |
Nov 20, 2023 | 2.785 | 2.839 | 2.775 | 2.795 | 63,013 | +0.01(+0.35%) |
Nov 17, 2023 | 2.795 | 2.864 | 2.785 | 2.785 | 80,986 | -0.03(-1.05%) |
Nov 16, 2023 | 2.726 | 2.854 | 2.723 | 2.814 | 126,462 | +0.11(+4.00%) |
Nov 15, 2023 | 2.736 | 2.805 | 2.608 | 2.706 | 204,931 | -0.03(-1.08%) |
Nov 14, 2023 | 2.677 | 2.805 | 2.677 | 2.736 | 175,799 | +0.13(+4.91%) |
Nov 13, 2023 | 2.608 | 2.657 | 2.598 | 2.608 | 74,804 | -0.03(-1.12%) |
Nov 10, 2023 | 2.637 | 2.706 | 2.618 | 2.637 | 117,441 | -0.01(-0.37%) |
Nov 09, 2023 | 2.696 | 2.736 | 2.618 | 2.647 | 170,025 | -0.07(-2.54%) |
Nov 08, 2023 | 2.608 | 2.726 | 2.578 | 2.716 | 153,287 | +0.11(+4.15%) |
Nov 07, 2023 | 2.627 | 2.647 | 2.598 | 2.608 | 159,170 | -0.01(-0.38%) |
Nov 06, 2023 | 2.805 | 2.805 | 2.618 | 2.618 | 349,901 | -0.23(-7.96%) |
Nov 03, 2023 | 2.736 | 2.883 | 2.667 | 2.844 | 142,527 | +0.01(+0.35%) |
Nov 02, 2023 | 2.844 | 2.850 | 2.785 | 2.834 | 150,738 | +0.01(+0.35%) |