Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.670 | 2.670 | 2.560 | 2.620 | 5,882 | +0.01(+0.38%) |
Jan 30, 2024 | 2.680 | 2.680 | 2.560 | 2.610 | 7,522 | -0.09(-3.33%) |
Jan 29, 2024 | 2.720 | 2.723 | 2.510 | 2.700 | 2,903 | +0.05(+1.89%) |
Jan 26, 2024 | 2.691 | 2.691 | 2.650 | 2.650 | 769 | +0.05(+2.00%) |
Jan 25, 2024 | 2.620 | 2.620 | 2.598 | 2.598 | 385 | -0.06(-2.33%) |
Jan 24, 2024 | 2.520 | 2.774 | 2.516 | 2.660 | 10,152 | +0.00(+0.00%) |
Jan 23, 2024 | 2.550 | 2.680 | 2.468 | 2.660 | 44,645 | +0.16(+6.40%) |
Jan 22, 2024 | 2.600 | 2.600 | 2.500 | 2.500 | 27,928 | -0.10(-3.85%) |
Jan 19, 2024 | 2.950 | 2.950 | 2.600 | 2.600 | 16,237 | -0.41(-13.62%) |
Jan 18, 2024 | 2.700 | 3.010 | 2.700 | 3.010 | 1,289 | +0.13(+4.51%) |
Jan 17, 2024 | 2.820 | 2.940 | 2.690 | 2.880 | 15,749 | +0.00(+0.00%) |
Jan 16, 2024 | 2.830 | 2.990 | 2.860 | 2.880 | 5,117 | +0.00(+0.00%) |
Jan 12, 2024 | 2.961 | 2.961 | 2.870 | 2.880 | 5,686 | -0.01(-0.35%) |
Jan 11, 2024 | 2.920 | 3.060 | 2.830 | 2.890 | 28,716 | -0.03(-1.03%) |
Jan 10, 2024 | 2.930 | 2.930 | 2.920 | 2.920 | 2,162 | -0.08(-2.67%) |
Jan 09, 2024 | 3.010 | 3.010 | 2.899 | 3.000 | 8,206 | -0.02(-0.83%) |
Jan 08, 2024 | 2.880 | 3.140 | 2.850 | 3.025 | 8,677 | +0.17(+6.14%) |
Jan 05, 2024 | 2.830 | 3.000 | 2.800 | 2.850 | 19,793 | +0.00(+0.00%) |
Jan 04, 2024 | 2.740 | 2.890 | 2.725 | 2.850 | 6,722 | +0.08(+3.07%) |
Jan 03, 2024 | 2.795 | 2.836 | 2.700 | 2.765 | 2,864 | -0.13(-4.54%) |
Jan 02, 2024 | 3.080 | 3.300 | 2.640 | 2.897 | 21,152 | -0.22(-7.16%) |
Dec 29, 2023 | 3.000 | 3.120 | 2.958 | 3.120 | 856 | +0.12(+4.00%) |
Dec 28, 2023 | 3.100 | 3.310 | 3.000 | 3.000 | 16,582 | -0.14(-4.46%) |
Dec 27, 2023 | 3.110 | 3.140 | 3.010 | 3.140 | 2,472 | +0.13(+4.32%) |
Dec 26, 2023 | 3.150 | 3.155 | 3.010 | 3.010 | 14,856 | -0.04(-1.31%) |
Dec 22, 2023 | 3.050 | 3.234 | 3.050 | 3.050 | 9,148 | +0.00(+0.00%) |
Dec 21, 2023 | 2.935 | 3.051 | 2.935 | 3.050 | 3,113 | +0.11(+3.86%) |
Dec 20, 2023 | 2.910 | 2.950 | 2.850 | 2.937 | 14,215 | -0.01(-0.45%) |
Dec 19, 2023 | 2.930 | 2.975 | 2.930 | 2.950 | 5,067 | +0.11(+3.87%) |
Dec 18, 2023 | 2.940 | 3.010 | 2.650 | 2.840 | 15,891 | +0.04(+1.43%) |
Dec 15, 2023 | 2.900 | 3.000 | 2.800 | 2.800 | 14,327 | -0.28(-9.09%) |
Dec 14, 2023 | 3.100 | 3.200 | 2.900 | 3.080 | 13,821 | +0.17(+5.84%) |
Dec 13, 2023 | 2.920 | 2.920 | 2.910 | 2.910 | 2,578 | -0.11(-3.64%) |
Dec 12, 2023 | 3.010 | 3.020 | 3.000 | 3.020 | 4,163 | +0.02(+0.67%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 3,675 | -0.12(-3.85%) |
Dec 08, 2023 | 3.159 | 3.260 | 3.060 | 3.120 | 6,794 | -0.03(-0.95%) |
Dec 07, 2023 | 3.160 | 3.210 | 3.060 | 3.150 | 1,407 | +0.08(+2.61%) |
Dec 06, 2023 | 3.290 | 3.370 | 3.050 | 3.070 | 22,082 | -0.26(-7.81%) |
Dec 05, 2023 | 3.240 | 3.330 | 3.130 | 3.330 | 2,745 | +0.09(+2.78%) |
Dec 04, 2023 | 3.370 | 3.370 | 3.010 | 3.240 | 4,404 | +0.01(+0.31%) |
Dec 01, 2023 | 2.930 | 3.373 | 2.930 | 3.230 | 9,289 | +0.28(+9.49%) |
Nov 30, 2023 | 3.300 | 3.300 | 2.940 | 2.950 | 7,951 | -0.03(-1.03%) |
Nov 29, 2023 | 2.930 | 3.050 | 2.900 | 2.981 | 5,917 | +0.08(+2.78%) |
Nov 28, 2023 | 2.900 | 2.920 | 2.850 | 2.900 | 7,028 | -0.01(-0.34%) |
Nov 27, 2023 | 3.160 | 3.160 | 2.910 | 2.910 | 8,814 | -0.10(-3.32%) |
Nov 24, 2023 | 3.090 | 3.245 | 2.910 | 3.010 | 12,385 | +0.01(+0.33%) |
Nov 22, 2023 | 3.220 | 3.300 | 2.908 | 3.000 | 15,764 | -0.05(-1.65%) |
Nov 21, 2023 | 3.170 | 3.420 | 2.880 | 3.050 | 18,814 | -0.22(-6.72%) |
Nov 20, 2023 | 3.487 | 3.487 | 3.180 | 3.270 | 12,019 | +0.07(+2.19%) |
Nov 17, 2023 | 3.200 | 3.560 | 3.180 | 3.200 | 8,169 | -0.03(-0.93%) |
Nov 16, 2023 | 3.480 | 3.480 | 3.170 | 3.230 | 6,552 | +0.06(+1.89%) |
Nov 15, 2023 | 3.250 | 3.504 | 3.170 | 3.170 | 9,858 | -0.03(-0.97%) |
Nov 14, 2023 | 3.570 | 3.570 | 3.140 | 3.201 | 9,555 | -0.20(-5.86%) |
Nov 13, 2023 | 3.250 | 3.570 | 3.163 | 3.400 | 4,361 | +0.02(+0.59%) |
Nov 10, 2023 | 3.440 | 3.450 | 3.100 | 3.380 | 4,782 | -0.12(-3.57%) |
Nov 09, 2023 | 3.520 | 3.601 | 3.380 | 3.505 | 17,435 | -0.02(-0.43%) |
Nov 08, 2023 | 3.620 | 3.630 | 3.500 | 3.520 | 7,643 | -0.09(-2.49%) |
Nov 07, 2023 | 3.630 | 3.630 | 3.610 | 3.610 | 739 | -0.08(-2.04%) |
Nov 06, 2023 | 3.600 | 3.685 | 3.600 | 3.685 | 2,450 | +0.08(+2.08%) |
Nov 03, 2023 | 3.600 | 3.610 | 3.600 | 3.610 | 2,816 | +0.07(+1.98%) |
Nov 02, 2023 | 3.572 | 3.605 | 3.535 | 3.540 | 4,709 | -0.05(-1.39%) |