Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.898 | 2.961 | 2.811 | 2.898 | 3,162,598 | +0.01(+0.34%) |
Feb 28, 2024 | 3.082 | 3.092 | 2.859 | 2.888 | 2,146,172 | -0.17(-5.70%) |
Feb 27, 2024 | 3.063 | 3.131 | 3.053 | 3.063 | 2,194,392 | +0.00(+0.00%) |
Feb 26, 2024 | 3.044 | 3.131 | 3.044 | 3.063 | 2,208,006 | -0.06(-1.86%) |
Feb 23, 2024 | 3.053 | 3.140 | 3.034 | 3.121 | 3,089,540 | +0.02(+0.63%) |
Feb 22, 2024 | 3.402 | 3.509 | 3.024 | 3.102 | 2,616,532 | -0.39(-11.11%) |
Feb 21, 2024 | 3.480 | 3.533 | 3.402 | 3.489 | 3,041,323 | +0.01(+0.28%) |
Feb 20, 2024 | 3.315 | 3.489 | 3.266 | 3.480 | 5,279,432 | +0.12(+3.46%) |
Feb 16, 2024 | 3.053 | 3.373 | 3.044 | 3.363 | 2,293,775 | +0.31(+10.16%) |
Feb 15, 2024 | 3.053 | 3.131 | 3.019 | 3.053 | 1,706,815 | +0.00(+0.00%) |
Feb 14, 2024 | 2.995 | 3.073 | 2.971 | 3.053 | 1,741,769 | +0.13(+4.30%) |
Feb 13, 2024 | 2.927 | 2.956 | 2.903 | 2.927 | 1,656,747 | -0.08(-2.58%) |
Feb 12, 2024 | 2.937 | 3.039 | 2.927 | 3.005 | 1,631,935 | +0.09(+2.99%) |
Feb 09, 2024 | 2.927 | 3.000 | 2.908 | 2.917 | 2,139,554 | -0.02(-0.66%) |
Feb 08, 2024 | 3.073 | 3.092 | 2.908 | 2.937 | 1,435,698 | -0.13(-4.11%) |
Feb 07, 2024 | 3.073 | 3.082 | 2.981 | 3.063 | 1,902,355 | +0.03(+0.96%) |
Feb 06, 2024 | 2.908 | 3.068 | 2.908 | 3.034 | 1,985,559 | +0.12(+3.99%) |
Feb 05, 2024 | 3.034 | 3.034 | 2.898 | 2.917 | 1,708,051 | -0.12(-3.83%) |
Feb 02, 2024 | 3.005 | 3.044 | 2.947 | 3.034 | 2,210,980 | +0.03(+0.97%) |
Feb 01, 2024 | 3.005 | 3.014 | 2.917 | 3.005 | 1,894,604 | +0.09(+2.99%) |
Jan 31, 2024 | 3.005 | 3.063 | 2.908 | 2.917 | 2,629,264 | -0.12(-3.83%) |
Jan 30, 2024 | 3.073 | 3.102 | 3.005 | 3.034 | 2,054,476 | -0.07(-2.19%) |
Jan 29, 2024 | 3.150 | 3.247 | 3.044 | 3.102 | 2,862,933 | +0.02(+0.63%) |
Jan 26, 2024 | 2.917 | 3.223 | 2.908 | 3.082 | 3,893,157 | +0.23(+8.16%) |
Jan 25, 2024 | 2.830 | 2.888 | 2.724 | 2.850 | 1,723,456 | +0.06(+2.08%) |
Jan 24, 2024 | 2.859 | 2.917 | 2.772 | 2.792 | 1,759,525 | -0.02(-0.69%) |
Jan 23, 2024 | 2.821 | 2.840 | 2.733 | 2.811 | 891,109 | +0.03(+1.05%) |
Jan 22, 2024 | 2.714 | 2.821 | 2.714 | 2.782 | 1,934,726 | +0.06(+2.14%) |
Jan 19, 2024 | 2.530 | 2.724 | 2.510 | 2.724 | 3,368,666 | +0.22(+8.91%) |
Jan 18, 2024 | 2.539 | 2.569 | 2.480 | 2.501 | 1,427,167 | -0.02(-0.77%) |
Jan 17, 2024 | 2.607 | 2.622 | 2.510 | 2.520 | 1,711,890 | -0.09(-3.35%) |
Jan 16, 2024 | 2.675 | 2.685 | 2.593 | 2.607 | 1,976,782 | -0.09(-3.24%) |
Jan 12, 2024 | 2.733 | 2.772 | 2.665 | 2.695 | 1,654,808 | -0.01(-0.36%) |
Jan 11, 2024 | 2.772 | 2.811 | 2.675 | 2.704 | 1,743,826 | -0.07(-2.45%) |
Jan 10, 2024 | 2.869 | 2.893 | 2.743 | 2.772 | 1,231,523 | -0.07(-2.39%) |
Jan 09, 2024 | 2.947 | 2.956 | 2.825 | 2.840 | 2,415,251 | -0.14(-4.56%) |
Jan 08, 2024 | 3.014 | 3.048 | 2.966 | 2.976 | 2,024,277 | -0.04(-1.29%) |
Jan 05, 2024 | 3.034 | 3.068 | 2.995 | 3.014 | 3,114,442 | -0.06(-1.89%) |
Jan 04, 2024 | 3.150 | 3.170 | 3.034 | 3.073 | 1,117,807 | -0.08(-2.46%) |
Jan 03, 2024 | 3.237 | 3.237 | 3.123 | 3.150 | 1,639,230 | -0.11(-3.27%) |
Jan 02, 2024 | 3.228 | 3.325 | 3.218 | 3.257 | 1,617,487 | +0.02(+0.60%) |
Dec 29, 2023 | 3.305 | 3.334 | 3.237 | 3.237 | 1,739,300 | -0.04(-1.18%) |
Dec 28, 2023 | 3.266 | 3.354 | 3.247 | 3.276 | 1,543,315 | +0.02(+0.60%) |
Dec 27, 2023 | 3.266 | 3.325 | 3.247 | 3.257 | 1,171,296 | -0.01(-0.30%) |
Dec 26, 2023 | 3.354 | 3.412 | 3.223 | 3.266 | 2,166,422 | -0.06(-1.75%) |
Dec 22, 2023 | 3.315 | 3.392 | 3.291 | 3.325 | 1,364,179 | +0.00(+0.00%) |
Dec 21, 2023 | 3.228 | 3.334 | 3.208 | 3.325 | 2,239,386 | +0.14(+4.26%) |
Dec 20, 2023 | 3.189 | 3.276 | 3.179 | 3.189 | 2,183,919 | -0.02(-0.60%) |
Dec 19, 2023 | 3.218 | 3.271 | 3.189 | 3.208 | 1,527,600 | +0.06(+1.85%) |
Dec 18, 2023 | 3.199 | 3.237 | 3.140 | 3.150 | 1,606,969 | -0.07(-2.11%) |
Dec 15, 2023 | 3.228 | 3.276 | 3.126 | 3.218 | 3,922,376 | -0.02(-0.60%) |
Dec 14, 2023 | 3.150 | 3.286 | 3.123 | 3.237 | 3,275,299 | +0.12(+3.73%) |
Dec 13, 2023 | 3.005 | 3.150 | 2.927 | 3.121 | 3,538,171 | +0.20(+6.98%) |
Dec 12, 2023 | 3.102 | 3.102 | 2.893 | 2.917 | 2,814,512 | -0.15(-4.75%) |
Dec 11, 2023 | 3.140 | 3.140 | 3.029 | 3.063 | 2,340,606 | -0.06(-1.86%) |
Dec 08, 2023 | 3.073 | 3.140 | 3.027 | 3.121 | 1,391,313 | +0.02(+0.63%) |
Dec 07, 2023 | 3.111 | 3.160 | 3.039 | 3.102 | 2,784,186 | -0.05(-1.54%) |
Dec 06, 2023 | 3.208 | 3.277 | 3.131 | 3.150 | 4,364,461 | -0.04(-1.22%) |
Dec 05, 2023 | 3.286 | 3.296 | 3.136 | 3.189 | 4,265,097 | -0.11(-3.24%) |
Dec 04, 2023 | 3.189 | 3.373 | 3.102 | 3.296 | 5,521,690 | +0.12(+3.66%) |