Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.950 | 1.950 | 1.840 | 1.840 | 405,266 | -0.09(-4.66%) |
Jan 30, 2024 | 1.980 | 1.980 | 1.905 | 1.930 | 560,730 | -0.07(-3.50%) |
Jan 29, 2024 | 1.900 | 2.000 | 1.870 | 2.000 | 622,978 | +0.09(+4.71%) |
Jan 26, 2024 | 1.940 | 1.970 | 1.890 | 1.910 | 689,395 | +0.00(+0.00%) |
Jan 25, 2024 | 1.920 | 1.950 | 1.850 | 1.910 | 965,342 | +0.00(+0.00%) |
Jan 24, 2024 | 2.010 | 2.030 | 1.900 | 1.910 | 765,960 | -0.12(-5.91%) |
Jan 23, 2024 | 2.110 | 2.130 | 2.030 | 2.030 | 270,294 | -0.05(-2.40%) |
Jan 22, 2024 | 2.140 | 2.170 | 2.040 | 2.080 | 830,140 | +0.01(+0.48%) |
Jan 19, 2024 | 2.020 | 2.080 | 1.995 | 2.070 | 1,095,785 | +0.03(+1.47%) |
Jan 18, 2024 | 2.090 | 2.110 | 1.995 | 2.040 | 959,325 | -0.06(-2.86%) |
Jan 17, 2024 | 2.110 | 2.140 | 2.050 | 2.100 | 570,424 | -0.04(-1.87%) |
Jan 16, 2024 | 2.150 | 2.160 | 2.110 | 2.140 | 740,227 | -0.04(-1.83%) |
Jan 12, 2024 | 2.280 | 2.330 | 2.155 | 2.180 | 1,190,438 | -0.10(-4.39%) |
Jan 11, 2024 | 2.310 | 2.325 | 2.200 | 2.280 | 1,514,998 | -0.03(-1.30%) |
Jan 10, 2024 | 2.350 | 2.430 | 2.305 | 2.310 | 920,421 | -0.02(-0.86%) |
Jan 09, 2024 | 2.670 | 2.670 | 2.300 | 2.330 | 2,144,511 | -0.37(-13.70%) |
Jan 08, 2024 | 2.680 | 2.720 | 2.610 | 2.700 | 588,694 | +0.00(+0.00%) |
Jan 05, 2024 | 2.710 | 2.740 | 2.650 | 2.700 | 651,199 | -0.04(-1.46%) |
Jan 04, 2024 | 2.650 | 2.800 | 2.630 | 2.740 | 1,062,690 | +0.09(+3.40%) |
Jan 03, 2024 | 2.650 | 2.700 | 2.620 | 2.650 | 567,953 | -0.03(-1.12%) |
Jan 02, 2024 | 2.660 | 2.800 | 2.630 | 2.680 | 714,960 | +0.02(+0.75%) |
Dec 29, 2023 | 2.750 | 2.790 | 2.655 | 2.660 | 943,832 | -0.08(-3.10%) |
Dec 28, 2023 | 2.780 | 2.818 | 2.690 | 2.745 | 1,415,295 | -0.04(-1.61%) |
Dec 27, 2023 | 2.820 | 2.880 | 2.775 | 2.790 | 1,136,977 | -0.04(-1.41%) |
Dec 26, 2023 | 2.830 | 2.870 | 2.810 | 2.830 | 731,970 | +0.01(+0.35%) |
Dec 22, 2023 | 2.860 | 2.880 | 2.800 | 2.820 | 818,744 | -0.02(-0.70%) |
Dec 21, 2023 | 2.860 | 2.950 | 2.835 | 2.840 | 834,828 | -0.01(-0.35%) |
Dec 20, 2023 | 2.920 | 2.999 | 2.821 | 2.850 | 1,145,077 | -0.09(-3.06%) |
Dec 19, 2023 | 2.800 | 2.940 | 2.780 | 2.940 | 809,859 | +0.19(+6.91%) |
Dec 18, 2023 | 2.830 | 2.850 | 2.740 | 2.750 | 581,992 | -0.07(-2.48%) |
Dec 15, 2023 | 2.900 | 2.930 | 2.775 | 2.820 | 2,120,457 | -0.06(-2.08%) |
Dec 14, 2023 | 2.760 | 2.950 | 2.760 | 2.880 | 1,756,626 | +0.16(+5.88%) |
Dec 13, 2023 | 2.640 | 2.740 | 2.605 | 2.720 | 1,154,176 | +0.07(+2.64%) |
Dec 12, 2023 | 2.650 | 2.670 | 2.600 | 2.650 | 633,423 | -0.01(-0.38%) |
Dec 11, 2023 | 2.610 | 2.700 | 2.570 | 2.660 | 790,108 | +0.03(+1.14%) |
Dec 08, 2023 | 2.570 | 2.655 | 2.565 | 2.630 | 612,578 | +0.06(+2.33%) |
Dec 07, 2023 | 2.520 | 2.570 | 2.480 | 2.570 | 504,687 | +0.05(+1.98%) |
Dec 06, 2023 | 2.570 | 2.680 | 2.510 | 2.520 | 839,916 | -0.08(-3.08%) |
Dec 05, 2023 | 2.580 | 2.640 | 2.510 | 2.600 | 1,087,614 | +0.01(+0.39%) |
Dec 04, 2023 | 2.480 | 2.610 | 2.480 | 2.590 | 984,943 | +0.07(+2.78%) |
Dec 01, 2023 | 2.420 | 2.570 | 2.420 | 2.520 | 907,602 | +0.08(+3.28%) |
Nov 30, 2023 | 2.400 | 2.470 | 2.390 | 2.440 | 767,199 | +0.05(+2.09%) |
Nov 29, 2023 | 2.450 | 2.518 | 2.390 | 2.390 | 921,933 | -0.01(-0.42%) |
Nov 28, 2023 | 2.410 | 2.430 | 2.360 | 2.400 | 681,761 | -0.04(-1.64%) |
Nov 27, 2023 | 2.390 | 2.455 | 2.360 | 2.440 | 890,868 | +0.04(+1.67%) |
Nov 24, 2023 | 2.340 | 2.430 | 2.339 | 2.400 | 412,213 | +0.03(+1.27%) |
Nov 22, 2023 | 2.300 | 2.380 | 2.250 | 2.370 | 1,147,617 | +0.06(+2.60%) |
Nov 21, 2023 | 2.330 | 2.370 | 2.290 | 2.310 | 773,316 | -0.04(-1.70%) |
Nov 20, 2023 | 2.390 | 2.420 | 2.330 | 2.350 | 1,420,529 | +0.00(+0.00%) |
Nov 17, 2023 | 2.300 | 2.390 | 2.250 | 2.350 | 1,233,060 | +0.09(+3.98%) |
Nov 16, 2023 | 2.380 | 2.400 | 2.245 | 2.260 | 1,678,963 | -0.14(-5.83%) |
Nov 15, 2023 | 2.400 | 2.500 | 2.390 | 2.400 | 2,209,480 | +0.01(+0.42%) |
Nov 14, 2023 | 2.280 | 2.415 | 2.230 | 2.390 | 2,649,726 | +0.19(+8.64%) |
Nov 13, 2023 | 2.050 | 2.240 | 2.050 | 2.200 | 1,822,823 | +0.11(+5.26%) |
Nov 10, 2023 | 2.090 | 2.140 | 2.000 | 2.090 | 2,004,779 | +0.00(+0.00%) |
Nov 09, 2023 | 2.070 | 2.130 | 2.000 | 2.090 | 2,702,726 | +0.01(+0.48%) |
Nov 08, 2023 | 1.910 | 2.090 | 1.820 | 2.080 | 4,396,484 | +0.15(+7.77%) |
Nov 07, 2023 | 2.190 | 2.400 | 1.880 | 1.930 | 16,762,319 | -2.99(-60.73%) |
Nov 06, 2023 | 4.750 | 4.975 | 4.650 | 4.915 | 2,869,185 | +0.29(+6.39%) |
Nov 03, 2023 | 4.490 | 4.690 | 4.350 | 4.620 | 1,513,997 | +0.17(+3.82%) |
Nov 02, 2023 | 4.290 | 4.450 | 4.255 | 4.450 | 1,260,124 | +0.19(+4.46%) |