Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.330 | 2.490 | 2.311 | 2.400 | 2,121,534 | +0.05(+2.13%) |
Jan 30, 2024 | 2.400 | 2.440 | 2.350 | 2.350 | 1,552,171 | -0.08(-3.29%) |
Jan 29, 2024 | 2.340 | 2.440 | 2.330 | 2.430 | 1,693,432 | +0.05(+2.10%) |
Jan 26, 2024 | 2.330 | 2.430 | 2.330 | 2.380 | 1,807,355 | +0.02(+0.85%) |
Jan 25, 2024 | 2.280 | 2.365 | 2.280 | 2.360 | 1,702,364 | +0.07(+3.06%) |
Jan 24, 2024 | 2.340 | 2.346 | 2.280 | 2.290 | 1,926,748 | -0.05(-2.14%) |
Jan 23, 2024 | 2.310 | 2.380 | 2.310 | 2.340 | 2,243,941 | +0.05(+2.18%) |
Jan 22, 2024 | 2.210 | 2.330 | 2.200 | 2.290 | 3,232,156 | +0.07(+3.15%) |
Jan 19, 2024 | 2.100 | 2.220 | 2.060 | 2.220 | 3,401,975 | +0.13(+6.22%) |
Jan 18, 2024 | 2.100 | 2.135 | 2.070 | 2.090 | 1,680,031 | -0.02(-0.95%) |
Jan 17, 2024 | 2.110 | 2.120 | 2.090 | 2.110 | 1,188,615 | -0.03(-1.40%) |
Jan 16, 2024 | 2.200 | 2.200 | 2.140 | 2.140 | 1,312,710 | -0.09(-4.04%) |
Jan 12, 2024 | 2.210 | 2.270 | 2.180 | 2.230 | 1,995,787 | +0.03(+1.36%) |
Jan 11, 2024 | 2.230 | 2.260 | 2.190 | 2.200 | 1,888,473 | -0.04(-1.79%) |
Jan 10, 2024 | 2.280 | 2.290 | 2.220 | 2.240 | 1,234,027 | -0.05(-2.18%) |
Jan 09, 2024 | 2.280 | 2.310 | 2.270 | 2.290 | 921,364 | -0.01(-0.43%) |
Jan 08, 2024 | 2.320 | 2.340 | 2.280 | 2.300 | 755,853 | -0.01(-0.43%) |
Jan 05, 2024 | 2.360 | 2.365 | 2.290 | 2.310 | 889,196 | -0.02(-0.86%) |
Jan 04, 2024 | 2.300 | 2.350 | 2.275 | 2.330 | 771,908 | +0.04(+1.75%) |
Jan 03, 2024 | 2.310 | 2.345 | 2.280 | 2.290 | 1,730,328 | -0.05(-2.14%) |
Jan 02, 2024 | 2.380 | 2.415 | 2.330 | 2.340 | 1,721,988 | -0.06(-2.50%) |
Dec 29, 2023 | 2.500 | 2.510 | 2.400 | 2.400 | 1,842,147 | -0.06(-2.44%) |
Dec 28, 2023 | 2.460 | 2.510 | 2.450 | 2.460 | 1,511,751 | -0.01(-0.40%) |
Dec 27, 2023 | 2.500 | 2.578 | 2.430 | 2.470 | 1,583,936 | -0.03(-1.20%) |
Dec 26, 2023 | 2.370 | 2.535 | 2.370 | 2.500 | 2,809,883 | +0.10(+4.17%) |
Dec 22, 2023 | 2.380 | 2.440 | 2.362 | 2.400 | 1,469,232 | +0.00(+0.00%) |
Dec 21, 2023 | 2.360 | 2.400 | 2.350 | 2.400 | 1,148,675 | +0.04(+1.69%) |
Dec 20, 2023 | 2.450 | 2.479 | 2.360 | 2.360 | 1,808,068 | -0.12(-4.84%) |
Dec 19, 2023 | 2.420 | 2.500 | 2.410 | 2.480 | 1,608,142 | +0.05(+2.06%) |
Dec 18, 2023 | 2.380 | 2.460 | 2.340 | 2.430 | 2,019,489 | +0.04(+1.67%) |
Dec 15, 2023 | 2.320 | 2.390 | 2.290 | 2.390 | 7,044,260 | +0.05(+2.14%) |
Dec 14, 2023 | 2.320 | 2.395 | 2.300 | 2.340 | 2,153,228 | +0.05(+2.18%) |
Dec 13, 2023 | 2.210 | 2.300 | 2.200 | 2.290 | 1,954,282 | +0.08(+3.62%) |
Dec 12, 2023 | 2.260 | 2.270 | 2.210 | 2.210 | 1,766,816 | -0.05(-2.21%) |
Dec 11, 2023 | 2.380 | 2.380 | 2.230 | 2.260 | 2,868,048 | -0.14(-5.83%) |
Dec 08, 2023 | 2.410 | 2.500 | 2.370 | 2.400 | 1,266,972 | -0.01(-0.41%) |
Dec 07, 2023 | 2.310 | 2.420 | 2.310 | 2.410 | 1,593,534 | +0.09(+3.88%) |
Dec 06, 2023 | 2.300 | 2.350 | 2.300 | 2.320 | 952,473 | +0.00(+0.00%) |
Dec 05, 2023 | 2.370 | 2.370 | 2.290 | 2.320 | 1,295,289 | -0.05(-2.11%) |
Dec 04, 2023 | 2.290 | 2.380 | 2.290 | 2.370 | 1,111,974 | +0.05(+2.16%) |
Dec 01, 2023 | 2.280 | 2.330 | 2.260 | 2.320 | 1,689,306 | +0.02(+0.87%) |
Nov 30, 2023 | 2.300 | 2.360 | 2.260 | 2.300 | 3,190,488 | -0.01(-0.43%) |
Nov 29, 2023 | 2.370 | 2.410 | 2.310 | 2.310 | 1,560,391 | -0.05(-2.12%) |
Nov 28, 2023 | 2.440 | 2.470 | 2.350 | 2.360 | 2,258,213 | -0.10(-4.07%) |
Nov 27, 2023 | 2.450 | 2.510 | 2.435 | 2.460 | 1,331,005 | -0.02(-0.81%) |
Nov 24, 2023 | 2.400 | 2.500 | 2.400 | 2.480 | 587,554 | +0.06(+2.48%) |
Nov 22, 2023 | 2.420 | 2.465 | 2.400 | 2.420 | 885,078 | +0.00(+0.00%) |
Nov 21, 2023 | 2.430 | 2.460 | 2.410 | 2.420 | 655,261 | -0.05(-2.02%) |
Nov 20, 2023 | 2.450 | 2.519 | 2.435 | 2.470 | 1,245,872 | +0.02(+0.82%) |
Nov 17, 2023 | 2.420 | 2.470 | 2.400 | 2.450 | 1,648,915 | +0.03(+1.24%) |
Nov 16, 2023 | 2.480 | 2.495 | 2.400 | 2.420 | 1,181,835 | -0.12(-4.72%) |
Nov 15, 2023 | 2.500 | 2.575 | 2.490 | 2.540 | 1,463,420 | +0.04(+1.60%) |
Nov 14, 2023 | 2.450 | 2.500 | 2.420 | 2.500 | 1,560,868 | +0.08(+3.31%) |
Nov 13, 2023 | 2.480 | 2.480 | 2.400 | 2.420 | 987,280 | -0.06(-2.42%) |
Nov 10, 2023 | 2.420 | 2.480 | 2.395 | 2.480 | 1,042,977 | +0.06(+2.48%) |
Nov 09, 2023 | 2.480 | 2.491 | 2.410 | 2.420 | 1,247,288 | -0.05(-2.02%) |
Nov 08, 2023 | 2.520 | 2.540 | 2.470 | 2.470 | 1,103,743 | -0.07(-2.76%) |
Nov 07, 2023 | 2.530 | 2.570 | 2.500 | 2.540 | 594,799 | +0.01(+0.40%) |
Nov 06, 2023 | 2.580 | 2.620 | 2.530 | 2.530 | 928,837 | -0.04(-1.56%) |
Nov 03, 2023 | 2.650 | 2.680 | 2.550 | 2.570 | 1,465,576 | -0.06(-2.28%) |
Nov 02, 2023 | 2.590 | 2.655 | 2.580 | 2.630 | 1,020,328 | +0.06(+2.33%) |