Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.895 | 3.108 | 2.866 | 2.905 | 15,698 | -0.19(-6.01%) |
Jan 30, 2024 | 3.130 | 3.130 | 3.091 | 3.091 | 5,776 | -0.04(-1.25%) |
Jan 29, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 639 | +0.04(+1.27%) |
Jan 26, 2024 | 2.954 | 3.091 | 2.935 | 3.091 | 4,183 | -0.05(-1.56%) |
Jan 25, 2024 | 2.891 | 3.140 | 2.891 | 3.140 | 12,878 | +0.18(+5.94%) |
Jan 24, 2024 | 2.954 | 2.964 | 2.856 | 2.964 | 2,989 | +0.02(+0.66%) |
Jan 23, 2024 | 2.993 | 3.150 | 2.935 | 2.944 | 19,910 | -0.06(-1.95%) |
Jan 22, 2024 | 3.081 | 3.199 | 3.003 | 3.003 | 5,614 | -0.07(-2.23%) |
Jan 19, 2024 | 3.052 | 3.072 | 3.052 | 3.072 | 1,403 | +0.02(+0.64%) |
Jan 18, 2024 | 3.101 | 3.101 | 3.023 | 3.052 | 1,133 | +0.02(+0.65%) |
Jan 17, 2024 | 3.042 | 3.057 | 3.032 | 3.032 | 2,825 | -0.01(-0.32%) |
Jan 16, 2024 | 3.042 | 3.062 | 3.042 | 3.042 | 505 | -0.04(-1.27%) |
Jan 12, 2024 | 3.120 | 3.120 | 3.042 | 3.081 | 1,786 | -0.03(-0.94%) |
Jan 11, 2024 | 3.013 | 3.120 | 3.013 | 3.111 | 2,619 | +0.06(+1.92%) |
Jan 10, 2024 | 3.052 | 3.052 | 3.052 | 3.052 | 1,402 | +0.00(+0.00%) |
Jan 09, 2024 | 3.101 | 3.120 | 3.052 | 3.052 | 2,938 | -0.10(-3.11%) |
Jan 08, 2024 | 3.052 | 3.189 | 3.052 | 3.150 | 1,616 | +0.00(+0.00%) |
Jan 05, 2024 | 3.042 | 3.179 | 3.042 | 3.150 | 13,145 | -0.04(-1.23%) |
Jan 04, 2024 | 3.052 | 3.208 | 3.052 | 3.189 | 10,396 | -0.01(-0.31%) |
Jan 03, 2024 | 3.228 | 3.228 | 3.130 | 3.199 | 5,196 | +0.03(+0.93%) |
Jan 02, 2024 | 3.189 | 3.326 | 3.081 | 3.169 | 2,240 | +0.00(+0.15%) |
Dec 29, 2023 | 3.326 | 3.326 | 3.062 | 3.164 | 13,319 | -0.04(-1.37%) |
Dec 28, 2023 | 3.081 | 3.209 | 3.081 | 3.208 | 22,299 | +0.16(+5.13%) |
Dec 27, 2023 | 3.062 | 3.111 | 3.025 | 3.052 | 21,340 | +0.03(+0.97%) |
Dec 26, 2023 | 2.807 | 3.023 | 2.807 | 3.023 | 3,250 | +0.08(+2.66%) |
Dec 22, 2023 | 2.944 | 2.944 | 2.924 | 2.944 | 1,581 | -0.01(-0.30%) |
Dec 21, 2023 | 2.954 | 2.954 | 2.935 | 2.953 | 13,644 | -0.02(-0.69%) |
Dec 20, 2023 | 2.842 | 3.003 | 2.842 | 2.974 | 5,495 | +0.06(+2.01%) |
Dec 19, 2023 | 2.891 | 2.954 | 2.891 | 2.915 | 12,752 | +0.17(+6.05%) |
Dec 18, 2023 | 2.935 | 2.944 | 2.749 | 2.749 | 8,599 | -0.14(-4.75%) |
Dec 15, 2023 | 2.778 | 2.949 | 2.778 | 2.886 | 5,002 | +0.00(+0.00%) |
Dec 14, 2023 | 2.847 | 2.954 | 2.847 | 2.886 | 25,378 | -0.04(-1.34%) |
Dec 13, 2023 | 2.847 | 2.935 | 2.847 | 2.925 | 7,478 | +0.08(+2.75%) |
Dec 12, 2023 | 2.856 | 2.856 | 2.837 | 2.847 | 2,681 | -0.04(-1.36%) |
Dec 11, 2023 | 2.935 | 2.969 | 2.886 | 2.886 | 12,004 | -0.05(-1.67%) |
Dec 08, 2023 | 2.944 | 2.964 | 2.866 | 2.935 | 10,187 | -0.01(-0.33%) |
Dec 07, 2023 | 2.944 | 2.983 | 2.944 | 2.944 | 1,080 | -0.04(-1.31%) |
Dec 06, 2023 | 2.935 | 2.983 | 2.935 | 2.983 | 4,419 | +0.05(+1.67%) |
Dec 05, 2023 | 2.895 | 2.964 | 2.895 | 2.935 | 8,350 | -0.01(-0.33%) |
Dec 04, 2023 | 2.856 | 2.954 | 2.856 | 2.944 | 2,162 | +0.00(+0.00%) |
Dec 01, 2023 | 2.837 | 3.023 | 2.837 | 2.944 | 2,610 | +0.04(+1.35%) |
Nov 30, 2023 | 2.778 | 2.905 | 2.778 | 2.905 | 1,908 | -0.03(-1.00%) |
Nov 29, 2023 | 2.837 | 2.983 | 2.837 | 2.935 | 20,716 | -0.04(-1.32%) |
Nov 28, 2023 | 2.886 | 2.974 | 2.828 | 2.974 | 2,673 | +0.05(+1.67%) |
Nov 27, 2023 | 2.905 | 2.983 | 2.905 | 2.925 | 14,936 | -0.01(-0.33%) |
Nov 24, 2023 | 2.886 | 2.935 | 2.885 | 2.935 | 7,041 | +0.07(+2.39%) |
Nov 22, 2023 | 2.749 | 2.866 | 2.739 | 2.866 | 7,469 | +0.12(+4.27%) |
Nov 21, 2023 | 2.710 | 2.788 | 2.690 | 2.749 | 9,170 | +0.03(+1.08%) |
Nov 20, 2023 | 2.651 | 2.719 | 2.617 | 2.719 | 8,945 | +0.10(+3.73%) |
Nov 17, 2023 | 2.573 | 2.622 | 2.573 | 2.622 | 3,663 | +0.02(+0.75%) |
Nov 16, 2023 | 2.543 | 2.602 | 2.543 | 2.602 | 7,413 | +0.06(+2.31%) |
Nov 15, 2023 | 2.592 | 2.602 | 2.543 | 2.543 | 5,939 | -0.03(-1.14%) |
Nov 14, 2023 | 2.553 | 2.582 | 2.543 | 2.573 | 2,127 | +0.03(+1.15%) |
Nov 13, 2023 | 2.592 | 2.592 | 2.494 | 2.543 | 2,348 | -0.03(-1.14%) |
Nov 10, 2023 | 2.465 | 2.573 | 2.465 | 2.573 | 5,454 | -0.01(-0.38%) |
Nov 09, 2023 | 2.582 | 2.582 | 2.543 | 2.582 | 9,196 | +0.05(+1.93%) |
Nov 08, 2023 | 2.553 | 2.553 | 2.475 | 2.534 | 9,590 | +0.00(+0.00%) |
Nov 07, 2023 | 2.553 | 2.582 | 2.534 | 2.534 | 8,314 | -0.01(-0.38%) |
Nov 06, 2023 | 2.524 | 2.582 | 2.524 | 2.543 | 5,012 | -0.01(-0.38%) |
Nov 03, 2023 | 2.543 | 2.563 | 2.543 | 2.553 | 4,279 | +0.04(+1.56%) |
Nov 02, 2023 | 2.514 | 2.533 | 2.480 | 2.514 | 7,249 | +0.03(+1.17%) |