Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.870 | 2.870 | 2.810 | 2.810 | 25,973 | -0.06(-2.18%) |
Jan 30, 2024 | 2.800 | 2.884 | 2.790 | 2.873 | 43,582 | +0.01(+0.38%) |
Jan 29, 2024 | 2.830 | 2.879 | 2.828 | 2.861 | 79,665 | +0.03(+1.11%) |
Jan 26, 2024 | 2.799 | 2.830 | 2.750 | 2.830 | 78,537 | +0.03(+1.07%) |
Jan 25, 2024 | 2.620 | 2.810 | 2.620 | 2.800 | 45,949 | +0.07(+2.49%) |
Jan 24, 2024 | 2.690 | 2.745 | 2.644 | 2.732 | 89,569 | +0.05(+2.04%) |
Jan 23, 2024 | 2.530 | 2.680 | 2.510 | 2.677 | 36,938 | +0.04(+1.41%) |
Jan 22, 2024 | 2.550 | 2.640 | 2.540 | 2.640 | 44,973 | +0.10(+3.94%) |
Jan 19, 2024 | 2.500 | 2.580 | 2.500 | 2.540 | 62,839 | -0.01(-0.39%) |
Jan 18, 2024 | 2.550 | 2.580 | 2.510 | 2.550 | 70,250 | -0.01(-0.29%) |
Jan 17, 2024 | 2.590 | 2.615 | 2.520 | 2.558 | 95,349 | -0.06(-2.39%) |
Jan 16, 2024 | 2.710 | 2.710 | 2.610 | 2.620 | 84,826 | -0.11(-4.03%) |
Jan 12, 2024 | 2.833 | 2.833 | 2.730 | 2.730 | 59,711 | -0.02(-0.58%) |
Jan 11, 2024 | 2.714 | 2.760 | 2.650 | 2.746 | 54,609 | +0.04(+1.33%) |
Jan 10, 2024 | 2.770 | 2.820 | 2.710 | 2.710 | 74,380 | -0.06(-2.27%) |
Jan 09, 2024 | 2.780 | 2.810 | 2.720 | 2.773 | 78,348 | +0.00(+0.11%) |
Jan 08, 2024 | 2.720 | 2.810 | 2.720 | 2.770 | 70,153 | -0.08(-2.70%) |
Jan 05, 2024 | 2.810 | 2.880 | 2.780 | 2.847 | 47,884 | +0.06(+2.04%) |
Jan 04, 2024 | 2.840 | 2.850 | 2.780 | 2.790 | 58,121 | -0.04(-1.41%) |
Jan 03, 2024 | 2.760 | 2.860 | 2.730 | 2.830 | 64,643 | +0.09(+3.18%) |
Jan 02, 2024 | 2.670 | 2.910 | 2.670 | 2.743 | 102,360 | -0.16(-5.66%) |
Dec 29, 2023 | 2.860 | 2.930 | 2.840 | 2.908 | 215,803 | +0.07(+2.29%) |
Dec 28, 2023 | 2.890 | 2.940 | 2.830 | 2.842 | 221,819 | -0.05(-1.65%) |
Dec 27, 2023 | 3.030 | 3.050 | 2.878 | 2.890 | 178,692 | -0.07(-2.36%) |
Dec 26, 2023 | 2.720 | 3.010 | 2.720 | 2.960 | 147,967 | +0.01(+0.42%) |
Dec 22, 2023 | 3.000 | 3.004 | 2.910 | 2.947 | 254,345 | +0.04(+1.29%) |
Dec 21, 2023 | 2.900 | 2.940 | 2.870 | 2.910 | 104,301 | +0.05(+1.75%) |
Dec 20, 2023 | 2.750 | 2.990 | 2.750 | 2.860 | 157,178 | -0.08(-2.58%) |
Dec 19, 2023 | 2.820 | 2.940 | 2.820 | 2.936 | 178,459 | +0.09(+3.25%) |
Dec 18, 2023 | 2.760 | 2.910 | 2.760 | 2.843 | 133,756 | +0.07(+2.65%) |
Dec 15, 2023 | 2.710 | 2.790 | 2.660 | 2.770 | 123,915 | +0.01(+0.36%) |
Dec 14, 2023 | 2.550 | 2.810 | 2.550 | 2.760 | 132,259 | +0.14(+5.24%) |
Dec 13, 2023 | 2.570 | 2.630 | 2.560 | 2.623 | 172,701 | +0.06(+2.24%) |
Dec 12, 2023 | 2.750 | 2.750 | 2.540 | 2.565 | 284,770 | -0.15(-5.35%) |
Dec 11, 2023 | 2.800 | 2.850 | 2.700 | 2.710 | 218,766 | -0.12(-4.24%) |
Dec 08, 2023 | 2.700 | 2.863 | 2.700 | 2.830 | 162,649 | +0.12(+4.43%) |
Dec 07, 2023 | 2.740 | 2.800 | 2.700 | 2.710 | 159,055 | -0.06(-2.17%) |
Dec 06, 2023 | 2.850 | 2.865 | 2.715 | 2.770 | 261,208 | -0.06(-2.12%) |
Dec 05, 2023 | 2.920 | 2.950 | 2.800 | 2.830 | 258,266 | -0.10(-3.41%) |
Dec 04, 2023 | 2.994 | 3.000 | 2.910 | 2.930 | 155,317 | -0.09(-2.98%) |
Dec 01, 2023 | 3.180 | 3.180 | 3.020 | 3.020 | 105,823 | +0.00(+0.00%) |
Nov 30, 2023 | 3.037 | 3.110 | 2.990 | 3.020 | 125,748 | -0.01(-0.21%) |
Nov 29, 2023 | 3.120 | 3.120 | 2.970 | 3.026 | 122,747 | -0.00(-0.12%) |
Nov 28, 2023 | 2.980 | 3.090 | 2.970 | 3.030 | 145,494 | +0.06(+2.02%) |
Nov 27, 2023 | 3.029 | 3.029 | 2.960 | 2.970 | 164,615 | -0.06(-1.84%) |
Nov 24, 2023 | 3.020 | 3.040 | 3.010 | 3.026 | 44,159 | +0.03(+0.86%) |
Nov 22, 2023 | 3.000 | 3.037 | 2.960 | 3.000 | 126,730 | -0.05(-1.64%) |
Nov 21, 2023 | 3.120 | 3.120 | 3.000 | 3.050 | 139,253 | -0.08(-2.56%) |
Nov 20, 2023 | 3.212 | 3.212 | 3.130 | 3.130 | 133,286 | -0.04(-1.26%) |
Nov 17, 2023 | 3.225 | 3.225 | 3.099 | 3.170 | 93,444 | +0.09(+2.92%) |
Nov 16, 2023 | 3.240 | 3.250 | 2.980 | 3.080 | 471,889 | -0.16(-4.85%) |
Nov 15, 2023 | 3.300 | 3.320 | 3.210 | 3.237 | 209,549 | -0.06(-1.91%) |
Nov 14, 2023 | 3.340 | 3.370 | 3.300 | 3.300 | 134,592 | -0.01(-0.30%) |
Nov 13, 2023 | 3.310 | 3.360 | 3.270 | 3.310 | 29,329 | +0.03(+0.91%) |
Nov 10, 2023 | 3.280 | 3.300 | 3.230 | 3.280 | 99,486 | +0.02(+0.61%) |
Nov 09, 2023 | 3.310 | 3.350 | 3.250 | 3.260 | 146,142 | -0.04(-1.27%) |
Nov 08, 2023 | 3.345 | 3.450 | 3.280 | 3.302 | 158,151 | -0.10(-2.88%) |
Nov 07, 2023 | 3.400 | 3.440 | 3.305 | 3.400 | 179,604 | -0.10(-2.86%) |
Nov 06, 2023 | 3.650 | 3.700 | 3.450 | 3.500 | 153,961 | -0.17(-4.63%) |
Nov 03, 2023 | 3.760 | 3.830 | 3.640 | 3.670 | 72,407 | -0.04(-1.08%) |
Nov 02, 2023 | 3.600 | 3.710 | 3.570 | 3.710 | 63,436 | +0.13(+3.63%) |