Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.410 | 2.460 | 2.370 | 2.410 | 582,523 | +0.01(+0.42%) |
Jan 30, 2024 | 2.400 | 2.460 | 2.385 | 2.400 | 783,620 | +0.00(+0.00%) |
Jan 29, 2024 | 2.280 | 2.410 | 2.250 | 2.400 | 725,300 | +0.18(+8.11%) |
Jan 26, 2024 | 2.210 | 2.270 | 2.210 | 2.220 | 450,275 | +0.01(+0.45%) |
Jan 25, 2024 | 2.180 | 2.250 | 2.160 | 2.210 | 477,876 | +0.04(+1.84%) |
Jan 24, 2024 | 2.260 | 2.290 | 2.170 | 2.170 | 617,762 | -0.09(-3.98%) |
Jan 23, 2024 | 2.350 | 2.370 | 2.250 | 2.260 | 422,941 | -0.09(-3.83%) |
Jan 22, 2024 | 2.380 | 2.410 | 2.260 | 2.350 | 852,543 | -0.03(-1.26%) |
Jan 19, 2024 | 2.470 | 2.470 | 2.370 | 2.380 | 594,665 | -0.07(-2.86%) |
Jan 18, 2024 | 2.450 | 2.450 | 2.340 | 2.450 | 525,609 | +0.04(+1.66%) |
Jan 17, 2024 | 2.380 | 2.420 | 2.350 | 2.410 | 498,334 | +0.00(+0.00%) |
Jan 16, 2024 | 2.500 | 2.520 | 2.380 | 2.410 | 741,790 | -0.07(-2.82%) |
Jan 12, 2024 | 2.540 | 2.580 | 2.360 | 2.480 | 861,929 | +0.02(+0.81%) |
Jan 11, 2024 | 2.650 | 2.650 | 2.400 | 2.460 | 1,902,539 | -0.15(-5.75%) |
Jan 10, 2024 | 2.490 | 2.630 | 2.480 | 2.610 | 1,118,205 | +0.13(+5.24%) |
Jan 09, 2024 | 2.450 | 2.500 | 2.420 | 2.480 | 505,006 | +0.02(+0.81%) |
Jan 08, 2024 | 2.350 | 2.490 | 2.350 | 2.460 | 699,183 | +0.11(+4.68%) |
Jan 05, 2024 | 2.330 | 2.430 | 2.305 | 2.350 | 558,848 | +0.01(+0.43%) |
Jan 04, 2024 | 2.290 | 2.405 | 2.250 | 2.340 | 558,965 | +0.06(+2.63%) |
Jan 03, 2024 | 2.310 | 2.340 | 2.260 | 2.280 | 832,346 | -0.10(-4.20%) |
Jan 02, 2024 | 2.510 | 2.520 | 2.350 | 2.380 | 578,246 | -0.16(-6.30%) |
Dec 29, 2023 | 2.560 | 2.580 | 2.470 | 2.540 | 536,515 | -0.02(-0.78%) |
Dec 28, 2023 | 2.580 | 2.610 | 2.520 | 2.560 | 600,943 | -0.02(-0.78%) |
Dec 27, 2023 | 2.600 | 2.610 | 2.540 | 2.580 | 409,181 | +0.03(+1.18%) |
Dec 26, 2023 | 2.560 | 2.590 | 2.505 | 2.550 | 588,752 | +0.02(+0.79%) |
Dec 22, 2023 | 2.520 | 2.540 | 2.470 | 2.530 | 746,368 | +0.06(+2.43%) |
Dec 21, 2023 | 2.420 | 2.488 | 2.410 | 2.470 | 788,193 | +0.07(+2.92%) |
Dec 20, 2023 | 2.430 | 2.510 | 2.390 | 2.400 | 1,400,963 | -0.03(-1.23%) |
Dec 19, 2023 | 2.350 | 2.440 | 2.345 | 2.430 | 1,606,525 | +0.09(+3.85%) |
Dec 18, 2023 | 2.340 | 2.350 | 2.265 | 2.340 | 727,022 | +0.05(+2.18%) |
Dec 15, 2023 | 2.290 | 2.345 | 2.260 | 2.290 | 690,989 | +0.01(+0.44%) |
Dec 14, 2023 | 2.390 | 2.420 | 2.230 | 2.280 | 1,484,291 | -0.07(-2.98%) |
Dec 13, 2023 | 2.340 | 2.390 | 2.270 | 2.350 | 850,138 | +0.00(+0.00%) |
Dec 12, 2023 | 2.370 | 2.390 | 2.290 | 2.350 | 1,242,193 | -0.03(-1.26%) |
Dec 11, 2023 | 2.390 | 2.400 | 2.320 | 2.380 | 1,163,111 | +0.04(+1.71%) |
Dec 08, 2023 | 2.310 | 2.380 | 2.200 | 2.340 | 1,059,741 | +0.05(+2.18%) |
Dec 07, 2023 | 2.130 | 2.310 | 2.130 | 2.290 | 1,164,135 | +0.17(+8.02%) |
Dec 06, 2023 | 2.110 | 2.265 | 2.100 | 2.120 | 1,093,912 | -0.06(-2.75%) |
Dec 05, 2023 | 2.230 | 2.270 | 2.155 | 2.180 | 833,038 | -0.08(-3.54%) |
Dec 04, 2023 | 2.280 | 2.369 | 2.210 | 2.260 | 1,305,263 | -0.01(-0.44%) |
Dec 01, 2023 | 2.040 | 2.320 | 2.005 | 2.270 | 3,493,236 | +0.23(+11.27%) |
Nov 30, 2023 | 2.000 | 2.040 | 1.970 | 2.040 | 1,187,365 | +0.02(+0.99%) |
Nov 29, 2023 | 1.950 | 2.020 | 1.915 | 2.020 | 1,346,524 | +0.08(+4.12%) |
Nov 28, 2023 | 1.930 | 1.950 | 1.910 | 1.940 | 364,584 | +0.00(+0.00%) |
Nov 27, 2023 | 2.000 | 2.000 | 1.930 | 1.940 | 429,176 | -0.06(-3.00%) |
Nov 24, 2023 | 1.980 | 2.010 | 1.930 | 2.000 | 640,853 | +0.06(+3.09%) |
Nov 22, 2023 | 1.870 | 1.940 | 1.860 | 1.940 | 627,966 | +0.07(+3.74%) |
Nov 21, 2023 | 1.900 | 1.900 | 1.830 | 1.870 | 806,808 | -0.03(-1.58%) |
Nov 20, 2023 | 1.860 | 1.920 | 1.840 | 1.900 | 909,848 | +0.06(+3.26%) |
Nov 17, 2023 | 1.770 | 1.870 | 1.760 | 1.840 | 755,661 | +0.08(+4.55%) |
Nov 16, 2023 | 1.770 | 1.810 | 1.740 | 1.760 | 705,460 | +0.00(+0.00%) |
Nov 15, 2023 | 1.680 | 1.800 | 1.680 | 1.760 | 1,073,516 | +0.04(+2.33%) |
Nov 14, 2023 | 1.580 | 1.750 | 1.580 | 1.720 | 3,296,674 | +0.15(+9.55%) |
Nov 13, 2023 | 1.540 | 1.580 | 1.500 | 1.570 | 951,254 | +0.00(+0.00%) |
Nov 10, 2023 | 1.430 | 1.600 | 1.420 | 1.570 | 1,423,267 | +0.07(+4.67%) |
Nov 09, 2023 | 1.610 | 1.610 | 1.410 | 1.500 | 1,843,858 | -0.10(-6.25%) |
Nov 08, 2023 | 1.610 | 1.640 | 1.560 | 1.600 | 631,847 | +0.00(+0.00%) |
Nov 07, 2023 | 1.550 | 1.690 | 1.530 | 1.600 | 3,123,181 | +0.05(+3.23%) |
Nov 06, 2023 | 1.600 | 1.630 | 1.540 | 1.550 | 1,168,219 | -0.07(-4.32%) |
Nov 03, 2023 | 1.760 | 1.760 | 1.600 | 1.620 | 1,468,241 | -0.10(-5.81%) |
Nov 02, 2023 | 1.940 | 1.990 | 1.710 | 1.720 | 2,871,731 | -0.08(-4.44%) |