Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.430 | 2.465 | 2.300 | 2.310 | 653,080 | -0.13(-5.33%) |
Jan 30, 2024 | 2.540 | 2.550 | 2.430 | 2.440 | 447,974 | -0.13(-5.06%) |
Jan 29, 2024 | 2.440 | 2.570 | 2.380 | 2.570 | 431,497 | +0.13(+5.33%) |
Jan 26, 2024 | 2.440 | 2.505 | 2.410 | 2.440 | 580,263 | +0.02(+0.83%) |
Jan 25, 2024 | 2.410 | 2.440 | 2.340 | 2.420 | 571,022 | +0.03(+1.26%) |
Jan 24, 2024 | 2.440 | 2.440 | 2.355 | 2.390 | 679,153 | -0.03(-1.24%) |
Jan 23, 2024 | 2.450 | 2.505 | 2.380 | 2.420 | 561,250 | -0.01(-0.41%) |
Jan 22, 2024 | 2.400 | 2.545 | 2.351 | 2.430 | 803,193 | +0.04(+1.67%) |
Jan 19, 2024 | 2.350 | 2.410 | 2.260 | 2.390 | 1,103,951 | +0.05(+2.14%) |
Jan 18, 2024 | 2.530 | 2.600 | 2.340 | 2.340 | 677,656 | -0.17(-6.77%) |
Jan 17, 2024 | 2.610 | 2.610 | 2.460 | 2.510 | 980,683 | -0.16(-5.99%) |
Jan 16, 2024 | 2.490 | 2.790 | 2.467 | 2.670 | 2,134,651 | +0.20(+8.10%) |
Jan 12, 2024 | 2.480 | 2.539 | 2.430 | 2.470 | 624,377 | +0.01(+0.41%) |
Jan 11, 2024 | 2.450 | 2.490 | 2.373 | 2.460 | 663,579 | -0.02(-0.81%) |
Jan 10, 2024 | 2.520 | 2.543 | 2.470 | 2.480 | 590,749 | -0.06(-2.36%) |
Jan 09, 2024 | 2.690 | 2.695 | 2.500 | 2.540 | 1,120,853 | -0.21(-7.64%) |
Jan 08, 2024 | 2.520 | 2.850 | 2.510 | 2.750 | 1,304,696 | +0.27(+10.89%) |
Jan 05, 2024 | 2.420 | 2.510 | 2.360 | 2.480 | 650,610 | +0.03(+1.22%) |
Jan 04, 2024 | 2.510 | 2.530 | 2.440 | 2.450 | 715,772 | -0.08(-3.16%) |
Jan 03, 2024 | 2.480 | 2.611 | 2.422 | 2.530 | 1,625,290 | -0.02(-0.78%) |
Jan 02, 2024 | 2.470 | 2.630 | 2.430 | 2.550 | 668,969 | +0.04(+1.59%) |
Dec 29, 2023 | 2.590 | 2.610 | 2.480 | 2.510 | 912,929 | -0.07(-2.71%) |
Dec 28, 2023 | 2.530 | 2.670 | 2.500 | 2.580 | 903,274 | +0.02(+0.78%) |
Dec 27, 2023 | 2.580 | 2.629 | 2.520 | 2.560 | 729,268 | +0.00(+0.00%) |
Dec 26, 2023 | 2.440 | 2.625 | 2.380 | 2.560 | 948,076 | +0.10(+4.07%) |
Dec 22, 2023 | 2.380 | 2.550 | 2.335 | 2.460 | 982,156 | +0.09(+3.80%) |
Dec 21, 2023 | 2.440 | 2.490 | 2.330 | 2.370 | 655,265 | -0.02(-0.84%) |
Dec 20, 2023 | 2.560 | 2.660 | 2.390 | 2.390 | 921,821 | -0.20(-7.72%) |
Dec 19, 2023 | 2.320 | 2.650 | 2.320 | 2.590 | 1,077,502 | +0.31(+13.60%) |
Dec 18, 2023 | 2.340 | 2.360 | 2.280 | 2.280 | 662,713 | -0.06(-2.56%) |
Dec 15, 2023 | 2.480 | 2.500 | 2.300 | 2.340 | 1,051,401 | -0.11(-4.49%) |
Dec 14, 2023 | 2.600 | 2.780 | 2.430 | 2.450 | 1,378,131 | -0.10(-3.92%) |
Dec 13, 2023 | 2.380 | 2.550 | 2.230 | 2.550 | 1,166,959 | +0.17(+7.14%) |
Dec 12, 2023 | 2.530 | 2.540 | 2.360 | 2.380 | 728,883 | -0.16(-6.30%) |
Dec 11, 2023 | 2.720 | 2.730 | 2.520 | 2.540 | 589,122 | -0.19(-6.96%) |
Dec 08, 2023 | 2.670 | 2.780 | 2.640 | 2.730 | 566,353 | +0.04(+1.49%) |
Dec 07, 2023 | 2.710 | 2.735 | 2.670 | 2.690 | 317,330 | +0.00(+0.00%) |
Dec 06, 2023 | 2.780 | 2.860 | 2.690 | 2.690 | 689,640 | -0.06(-2.18%) |
Dec 05, 2023 | 2.940 | 2.960 | 2.740 | 2.750 | 669,138 | -0.25(-8.33%) |
Dec 04, 2023 | 2.890 | 3.020 | 2.860 | 3.000 | 733,863 | +0.09(+3.09%) |
Dec 01, 2023 | 2.640 | 2.920 | 2.605 | 2.910 | 1,019,265 | +0.25(+9.40%) |
Nov 30, 2023 | 2.800 | 2.800 | 2.650 | 2.660 | 620,940 | -0.12(-4.32%) |
Nov 29, 2023 | 2.700 | 2.860 | 2.700 | 2.780 | 611,640 | +0.11(+4.12%) |
Nov 28, 2023 | 2.630 | 2.690 | 2.570 | 2.670 | 421,416 | +0.02(+0.75%) |
Nov 27, 2023 | 2.700 | 2.720 | 2.605 | 2.650 | 580,824 | -0.07(-2.57%) |
Nov 24, 2023 | 2.670 | 2.740 | 2.670 | 2.720 | 258,602 | +0.04(+1.49%) |
Nov 22, 2023 | 2.510 | 2.700 | 2.500 | 2.680 | 814,575 | +0.18(+7.20%) |
Nov 21, 2023 | 2.570 | 2.570 | 2.410 | 2.500 | 758,091 | -0.14(-5.30%) |
Nov 20, 2023 | 2.730 | 2.770 | 2.615 | 2.640 | 955,164 | -0.10(-3.65%) |
Nov 17, 2023 | 2.540 | 2.750 | 2.468 | 2.740 | 3,403,797 | +0.29(+11.84%) |
Nov 16, 2023 | 2.520 | 2.630 | 2.400 | 2.450 | 1,313,176 | +0.09(+3.81%) |
Nov 15, 2023 | 2.220 | 2.390 | 2.220 | 2.360 | 1,285,883 | +0.16(+7.27%) |
Nov 14, 2023 | 2.000 | 2.210 | 2.000 | 2.200 | 1,389,463 | +0.25(+12.82%) |
Nov 13, 2023 | 1.880 | 1.950 | 1.830 | 1.950 | 1,042,464 | +0.07(+3.72%) |
Nov 10, 2023 | 1.830 | 1.880 | 1.770 | 1.880 | 545,389 | +0.08(+4.74%) |
Nov 09, 2023 | 2.010 | 2.020 | 1.790 | 1.795 | 1,241,564 | -0.23(-11.58%) |
Nov 08, 2023 | 2.170 | 2.170 | 1.970 | 2.030 | 1,070,566 | -0.12(-5.36%) |
Nov 07, 2023 | 2.070 | 2.160 | 2.050 | 2.145 | 402,046 | +0.04(+1.66%) |
Nov 06, 2023 | 2.270 | 2.270 | 2.030 | 2.110 | 793,070 | -0.16(-7.05%) |
Nov 03, 2023 | 2.230 | 2.340 | 2.230 | 2.270 | 636,231 | +0.09(+4.13%) |
Nov 02, 2023 | 2.110 | 2.230 | 2.110 | 2.180 | 766,805 | +0.13(+6.34%) |