Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.533 | 2.696 | 2.508 | 2.628 | 1,304,683 | +0.05(+1.99%) |
Jan 30, 2024 | 2.602 | 2.628 | 2.559 | 2.576 | 946,636 | -0.07(-2.59%) |
Jan 29, 2024 | 2.730 | 2.747 | 2.628 | 2.645 | 964,311 | -0.09(-3.13%) |
Jan 26, 2024 | 2.713 | 2.799 | 2.696 | 2.730 | 883,025 | +0.01(+0.31%) |
Jan 25, 2024 | 2.756 | 2.816 | 2.722 | 2.722 | 844,289 | -0.01(-0.31%) |
Jan 24, 2024 | 2.722 | 2.842 | 2.627 | 2.730 | 1,826,152 | +0.07(+2.57%) |
Jan 23, 2024 | 2.679 | 2.782 | 2.628 | 2.662 | 1,892,940 | +0.10(+4.01%) |
Jan 22, 2024 | 2.765 | 2.790 | 2.503 | 2.559 | 3,479,730 | -0.35(-12.06%) |
Jan 19, 2024 | 2.782 | 2.979 | 2.769 | 2.910 | 2,771,178 | +0.11(+3.98%) |
Jan 18, 2024 | 2.824 | 2.961 | 2.790 | 2.799 | 2,295,947 | +0.01(+0.31%) |
Jan 17, 2024 | 2.747 | 2.859 | 2.679 | 2.790 | 3,388,157 | -0.09(-2.98%) |
Jan 16, 2024 | 2.842 | 2.961 | 2.824 | 2.876 | 2,553,304 | -0.06(-2.04%) |
Jan 12, 2024 | 3.013 | 3.030 | 2.906 | 2.936 | 2,341,894 | -0.06(-2.00%) |
Jan 11, 2024 | 2.807 | 3.030 | 2.807 | 2.996 | 3,114,905 | +0.22(+8.02%) |
Jan 10, 2024 | 2.773 | 2.807 | 2.705 | 2.773 | 3,178,934 | -0.01(-0.31%) |
Jan 09, 2024 | 2.842 | 2.884 | 2.782 | 2.782 | 1,126,747 | -0.11(-3.85%) |
Jan 08, 2024 | 2.824 | 2.940 | 2.795 | 2.893 | 2,103,318 | +0.03(+0.90%) |
Jan 05, 2024 | 2.970 | 3.004 | 2.867 | 2.867 | 1,001,764 | -0.11(-3.74%) |
Jan 04, 2024 | 3.004 | 3.047 | 2.979 | 2.979 | 754,563 | -0.05(-1.69%) |
Jan 03, 2024 | 2.979 | 3.073 | 2.944 | 3.030 | 1,248,241 | +0.02(+0.57%) |
Jan 02, 2024 | 3.047 | 3.094 | 2.964 | 3.013 | 1,155,877 | -0.12(-3.83%) |
Dec 29, 2023 | 3.021 | 3.201 | 3.004 | 3.133 | 1,467,046 | +0.11(+3.68%) |
Dec 28, 2023 | 2.953 | 3.167 | 2.936 | 3.021 | 2,560,397 | +0.12(+4.13%) |
Dec 27, 2023 | 2.867 | 2.906 | 2.816 | 2.901 | 2,144,337 | +0.03(+0.89%) |
Dec 26, 2023 | 2.816 | 2.944 | 2.786 | 2.876 | 2,427,400 | +0.10(+3.70%) |
Dec 22, 2023 | 2.730 | 2.842 | 2.662 | 2.773 | 3,855,501 | -0.33(-10.74%) |
Dec 21, 2023 | 3.073 | 3.133 | 3.039 | 3.107 | 1,665,264 | +0.11(+3.71%) |
Dec 20, 2023 | 2.910 | 3.133 | 2.910 | 2.996 | 1,826,016 | +0.01(+0.29%) |
Dec 19, 2023 | 2.919 | 3.060 | 2.919 | 2.987 | 2,201,535 | +0.09(+3.25%) |
Dec 18, 2023 | 3.047 | 3.086 | 2.893 | 2.893 | 2,324,982 | -0.15(-4.79%) |
Dec 15, 2023 | 3.261 | 3.278 | 3.038 | 3.038 | 1,759,175 | -0.18(-5.59%) |
Dec 14, 2023 | 3.167 | 3.304 | 3.158 | 3.218 | 2,113,932 | +0.06(+1.90%) |
Dec 13, 2023 | 2.919 | 3.175 | 2.919 | 3.158 | 3,059,837 | +0.26(+8.85%) |
Dec 12, 2023 | 2.910 | 3.017 | 2.859 | 2.901 | 1,570,937 | +0.00(+0.00%) |
Dec 11, 2023 | 2.910 | 2.970 | 2.867 | 2.901 | 1,128,979 | -0.04(-1.45%) |
Dec 08, 2023 | 2.901 | 3.007 | 2.901 | 2.944 | 974,763 | +0.02(+0.58%) |
Dec 07, 2023 | 2.987 | 3.021 | 2.906 | 2.927 | 1,291,464 | -0.02(-0.58%) |
Dec 06, 2023 | 3.115 | 3.171 | 2.936 | 2.944 | 1,989,244 | -0.11(-3.64%) |
Dec 05, 2023 | 2.953 | 3.175 | 2.953 | 3.056 | 2,034,285 | +0.10(+3.48%) |
Dec 04, 2023 | 2.910 | 3.103 | 2.867 | 2.953 | 2,024,570 | +0.00(+0.00%) |
Dec 01, 2023 | 2.824 | 2.966 | 2.799 | 2.953 | 1,613,229 | +0.05(+1.77%) |
Nov 30, 2023 | 2.893 | 2.931 | 2.833 | 2.901 | 2,549,334 | +0.02(+0.59%) |
Nov 29, 2023 | 2.867 | 3.051 | 2.850 | 2.884 | 2,464,633 | +0.00(+0.00%) |
Nov 28, 2023 | 2.944 | 2.987 | 2.867 | 2.884 | 3,571,297 | -0.16(-5.34%) |
Nov 27, 2023 | 3.218 | 3.329 | 2.936 | 3.047 | 3,860,826 | -0.25(-7.53%) |
Nov 24, 2023 | 3.201 | 3.321 | 3.167 | 3.295 | 1,622,446 | +0.01(+0.26%) |
Nov 22, 2023 | 3.338 | 3.424 | 3.270 | 3.287 | 1,497,987 | -0.05(-1.54%) |
Nov 21, 2023 | 3.252 | 3.389 | 3.218 | 3.338 | 2,962,193 | +0.02(+0.52%) |
Nov 20, 2023 | 3.287 | 3.561 | 3.287 | 3.321 | 4,254,481 | +0.04(+1.31%) |
Nov 17, 2023 | 3.321 | 3.400 | 3.214 | 3.278 | 2,948,760 | -0.04(-1.29%) |
Nov 16, 2023 | 3.175 | 3.338 | 3.163 | 3.321 | 4,912,251 | +0.04(+1.31%) |
Nov 15, 2023 | 3.218 | 3.475 | 3.213 | 3.278 | 4,675,067 | +0.13(+4.08%) |
Nov 14, 2023 | 3.056 | 3.270 | 2.919 | 3.150 | 4,893,384 | +0.22(+7.60%) |
Nov 13, 2023 | 2.867 | 3.004 | 2.854 | 2.927 | 2,329,745 | +0.06(+2.09%) |
Nov 10, 2023 | 2.688 | 2.940 | 2.688 | 2.867 | 2,273,889 | +0.16(+6.01%) |
Nov 09, 2023 | 2.747 | 2.884 | 2.681 | 2.705 | 1,291,530 | -0.06(-2.17%) |
Nov 08, 2023 | 2.739 | 2.901 | 2.739 | 2.765 | 1,041,107 | -0.04(-1.52%) |
Nov 07, 2023 | 2.884 | 2.884 | 2.739 | 2.807 | 1,418,649 | -0.11(-3.81%) |
Nov 06, 2023 | 3.030 | 3.047 | 2.884 | 2.919 | 1,977,396 | -0.08(-2.57%) |
Nov 03, 2023 | 2.910 | 3.017 | 2.910 | 2.996 | 1,329,463 | +0.14(+4.79%) |
Nov 02, 2023 | 2.824 | 2.884 | 2.803 | 2.859 | 1,045,916 | +0.07(+2.45%) |