Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.270 | 2.300 | 2.210 | 2.210 | 11,170 | -0.06(-2.64%) |
Jan 30, 2024 | 2.280 | 2.280 | 2.220 | 2.270 | 1,993 | -0.01(-0.31%) |
Jan 29, 2024 | 2.220 | 2.340 | 2.210 | 2.277 | 5,204 | +0.02(+0.98%) |
Jan 26, 2024 | 2.271 | 2.271 | 2.216 | 2.255 | 2,207 | +0.04(+2.04%) |
Jan 25, 2024 | 2.242 | 2.242 | 2.210 | 2.210 | 1,768 | -0.12(-4.97%) |
Jan 24, 2024 | 2.325 | 2.325 | 2.325 | 2.325 | 903 | +0.06(+2.44%) |
Jan 23, 2024 | 2.180 | 2.270 | 2.170 | 2.270 | 4,188 | +0.07(+3.20%) |
Jan 19, 2024 | 2.200 | 389 | -0.00(-0.02%) | |||
Jan 18, 2024 | 2.258 | 2.258 | 2.200 | 2.200 | 2,277 | -0.09(-3.93%) |
Jan 17, 2024 | 2.100 | 2.340 | 2.100 | 2.290 | 15,593 | +0.18(+8.53%) |
Jan 16, 2024 | 2.090 | 2.150 | 2.089 | 2.110 | 13,865 | +0.03(+1.44%) |
Jan 12, 2024 | 2.080 | 2.105 | 2.070 | 2.080 | 6,392 | +0.01(+0.48%) |
Jan 11, 2024 | 2.030 | 2.080 | 2.030 | 2.070 | 8,358 | +0.02(+0.98%) |
Jan 10, 2024 | 2.080 | 2.080 | 2.050 | 2.050 | 1,538 | -0.01(-0.49%) |
Jan 09, 2024 | 2.050 | 2.090 | 2.010 | 2.060 | 8,410 | -0.03(-1.54%) |
Jan 08, 2024 | 2.042 | 2.092 | 2.042 | 2.092 | 786 | +0.02(+1.08%) |
Jan 05, 2024 | 2.036 | 2.110 | 2.028 | 2.070 | 1,593 | -0.05(-2.35%) |
Jan 04, 2024 | 2.100 | 2.120 | 2.025 | 2.120 | 5,676 | +0.11(+5.47%) |
Jan 03, 2024 | 2.076 | 2.085 | 2.000 | 2.010 | 9,136 | -0.07(-3.13%) |
Jan 02, 2024 | 2.090 | 2.090 | 2.075 | 2.075 | 2,690 | +0.05(+2.28%) |
Dec 29, 2023 | 2.060 | 2.060 | 2.029 | 2.029 | 4,007 | -0.06(-2.93%) |
Dec 28, 2023 | 2.090 | 2.090 | 2.090 | 2.090 | 722 | +0.04(+1.95%) |
Dec 27, 2023 | 2.100 | 2.110 | 2.000 | 2.050 | 6,937 | -0.05(-2.16%) |
Dec 26, 2023 | 2.050 | 2.104 | 2.050 | 2.095 | 7,285 | +0.01(+0.25%) |
Dec 22, 2023 | 2.100 | 2.100 | 2.010 | 2.090 | 6,399 | -0.01(-0.48%) |
Dec 21, 2023 | 2.200 | 2.200 | 2.000 | 2.100 | 4,230 | +0.10(+5.00%) |
Dec 20, 2023 | 2.360 | 2.360 | 1.961 | 2.000 | 16,452 | -0.15(-6.98%) |
Dec 19, 2023 | 2.400 | 2.400 | 2.040 | 2.150 | 19,119 | -0.21(-8.83%) |
Dec 18, 2023 | 2.150 | 2.400 | 2.150 | 2.358 | 23,164 | +0.29(+13.92%) |
Dec 15, 2023 | 2.050 | 2.220 | 2.050 | 2.070 | 3,904 | +0.05(+2.73%) |
Dec 14, 2023 | 2.000 | 2.250 | 1.935 | 2.015 | 11,413 | -0.01(-0.74%) |
Dec 13, 2023 | 1.960 | 2.200 | 1.954 | 2.030 | 8,974 | +0.05(+2.53%) |
Dec 12, 2023 | 1.890 | 2.000 | 1.801 | 1.980 | 8,392 | +0.12(+6.55%) |
Dec 11, 2023 | 1.850 | 1.890 | 1.850 | 1.858 | 6,624 | +0.02(+0.99%) |
Dec 08, 2023 | 1.879 | 1.879 | 1.840 | 1.840 | 1,065 | -0.02(-1.18%) |
Dec 07, 2023 | 1.850 | 1.970 | 1.820 | 1.862 | 7,579 | -0.02(-1.29%) |
Dec 06, 2023 | 1.940 | 1.940 | 1.750 | 1.886 | 10,531 | -0.07(-3.52%) |
Dec 05, 2023 | 2.100 | 2.170 | 1.950 | 1.955 | 7,876 | -0.10(-5.09%) |
Dec 04, 2023 | 1.860 | 2.100 | 1.830 | 2.060 | 10,601 | +0.19(+10.16%) |
Dec 01, 2023 | 1.800 | 1.920 | 1.800 | 1.870 | 9,080 | +0.11(+6.25%) |
Nov 30, 2023 | 1.760 | 1.820 | 1.690 | 1.760 | 14,420 | +0.11(+6.67%) |
Nov 29, 2023 | 1.690 | 1.830 | 1.650 | 1.650 | 21,417 | +0.00(+0.00%) |
Nov 28, 2023 | 1.680 | 1.720 | 1.650 | 1.650 | 8,642 | -0.06(-3.51%) |
Nov 27, 2023 | 1.680 | 1.740 | 1.680 | 1.710 | 8,408 | +0.04(+2.40%) |
Nov 24, 2023 | 1.640 | 1.722 | 1.640 | 1.670 | 4,804 | +0.00(+0.00%) |
Nov 22, 2023 | 1.840 | 1.840 | 1.630 | 1.670 | 19,325 | -0.12(-6.70%) |
Nov 21, 2023 | 1.690 | 2.180 | 1.690 | 1.790 | 81,089 | +0.11(+6.55%) |
Nov 20, 2023 | 1.680 | 1.681 | 1.680 | 1.680 | 2,374 | -0.06(-3.45%) |
Nov 17, 2023 | 1.713 | 1.770 | 1.690 | 1.740 | 3,295 | +0.05(+2.96%) |
Nov 16, 2023 | 1.690 | 1.750 | 1.658 | 1.690 | 3,310 | -0.01(-0.59%) |
Nov 15, 2023 | 1.800 | 1.869 | 1.700 | 1.700 | 2,155 | -0.09(-5.03%) |
Nov 14, 2023 | 1.700 | 1.868 | 1.700 | 1.790 | 7,051 | +0.09(+5.29%) |
Nov 13, 2023 | 1.640 | 2.010 | 1.580 | 1.700 | 16,324 | +0.13(+8.28%) |
Nov 10, 2023 | 1.677 | 1.730 | 1.570 | 1.570 | 11,895 | +0.03(+1.95%) |
Nov 09, 2023 | 1.830 | 1.830 | 1.350 | 1.540 | 16,626 | -0.31(-16.76%) |
Nov 08, 2023 | 1.900 | 1.900 | 1.850 | 1.850 | 9,247 | -0.01(-0.59%) |
Nov 07, 2023 | 1.980 | 1.980 | 1.860 | 1.861 | 2,386 | -0.04(-2.05%) |
Nov 06, 2023 | 1.850 | 2.125 | 1.850 | 1.900 | 25,617 | +0.02(+1.06%) |
Nov 03, 2023 | 1.900 | 1.900 | 1.860 | 1.880 | 18,548 | +0.00(+0.27%) |
Nov 02, 2023 | 2.100 | 2.100 | 1.800 | 1.875 | 14,041 | -0.17(-8.54%) |