Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.880 | 2.890 | 2.755 | 2.870 | 199,250 | +0.06(+2.14%) |
Feb 28, 2024 | 2.880 | 2.920 | 2.780 | 2.810 | 182,445 | -0.09(-3.10%) |
Feb 27, 2024 | 2.930 | 3.000 | 2.860 | 2.900 | 187,938 | -0.06(-2.03%) |
Feb 26, 2024 | 3.040 | 3.100 | 2.864 | 2.960 | 254,830 | -0.09(-2.95%) |
Feb 23, 2024 | 2.840 | 3.080 | 2.833 | 3.050 | 291,241 | +0.24(+8.54%) |
Feb 22, 2024 | 3.200 | 3.200 | 2.780 | 2.810 | 400,328 | -0.35(-11.08%) |
Feb 21, 2024 | 3.050 | 3.290 | 3.040 | 3.160 | 670,105 | +0.11(+3.61%) |
Feb 20, 2024 | 2.800 | 3.140 | 2.740 | 3.050 | 576,074 | +0.25(+8.93%) |
Feb 16, 2024 | 2.800 | 2.865 | 2.750 | 2.800 | 330,678 | +0.00(+0.00%) |
Feb 15, 2024 | 2.880 | 2.880 | 2.770 | 2.800 | 266,906 | -0.05(-1.75%) |
Feb 14, 2024 | 2.660 | 2.965 | 2.660 | 2.850 | 543,392 | +0.20(+7.55%) |
Feb 13, 2024 | 2.690 | 2.700 | 2.540 | 2.650 | 330,801 | -0.08(-2.93%) |
Feb 12, 2024 | 2.610 | 2.770 | 2.584 | 2.730 | 296,584 | +0.14(+5.41%) |
Feb 09, 2024 | 2.460 | 2.630 | 2.460 | 2.590 | 258,156 | +0.16(+6.58%) |
Feb 08, 2024 | 2.360 | 2.515 | 2.360 | 2.430 | 174,441 | +0.06(+2.53%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.340 | 2.370 | 120,648 | -0.03(-1.25%) |
Feb 06, 2024 | 2.300 | 2.460 | 2.298 | 2.400 | 258,998 | +0.11(+4.80%) |
Feb 05, 2024 | 2.130 | 2.380 | 2.110 | 2.290 | 225,238 | +0.12(+5.53%) |
Feb 02, 2024 | 2.140 | 2.170 | 2.120 | 2.170 | 124,015 | +0.01(+0.46%) |
Feb 01, 2024 | 2.060 | 2.160 | 2.050 | 2.160 | 121,819 | +0.14(+6.93%) |
Jan 31, 2024 | 2.070 | 2.110 | 2.020 | 2.020 | 116,066 | -0.06(-2.88%) |
Jan 30, 2024 | 2.120 | 2.120 | 2.025 | 2.080 | 74,002 | -0.04(-1.89%) |
Jan 29, 2024 | 2.040 | 2.165 | 2.000 | 2.120 | 115,276 | +0.09(+4.43%) |
Jan 26, 2024 | 2.090 | 2.120 | 1.990 | 2.030 | 122,651 | -0.05(-2.40%) |
Jan 25, 2024 | 2.100 | 2.165 | 2.060 | 2.080 | 139,959 | -0.02(-0.95%) |
Jan 24, 2024 | 2.190 | 2.250 | 2.070 | 2.100 | 215,601 | -0.04(-1.87%) |
Jan 23, 2024 | 2.010 | 2.170 | 1.985 | 2.140 | 362,246 | +0.16(+8.08%) |
Jan 22, 2024 | 1.840 | 2.010 | 1.840 | 1.980 | 233,117 | +0.13(+7.03%) |
Jan 19, 2024 | 1.820 | 1.880 | 1.800 | 1.850 | 85,914 | +0.01(+0.54%) |
Jan 18, 2024 | 1.840 | 1.929 | 1.810 | 1.840 | 170,294 | +0.00(+0.00%) |
Jan 17, 2024 | 1.820 | 1.885 | 1.740 | 1.840 | 355,603 | +0.02(+1.10%) |
Jan 16, 2024 | 1.870 | 1.890 | 1.785 | 1.820 | 268,633 | -0.04(-2.15%) |
Jan 12, 2024 | 2.010 | 2.040 | 1.860 | 1.860 | 329,887 | -0.19(-9.27%) |
Jan 11, 2024 | 1.970 | 2.050 | 1.880 | 2.050 | 285,037 | +0.11(+5.67%) |
Jan 10, 2024 | 1.870 | 2.170 | 1.820 | 1.940 | 1,185,488 | +0.20(+11.49%) |
Jan 09, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 126,993 | -0.04(-2.25%) |
Jan 08, 2024 | 1.840 | 1.850 | 1.720 | 1.780 | 130,802 | +0.04(+2.30%) |
Jan 05, 2024 | 1.860 | 1.860 | 1.720 | 1.740 | 161,436 | -0.11(-5.95%) |
Jan 04, 2024 | 1.850 | 1.870 | 1.800 | 1.850 | 150,744 | -0.02(-1.07%) |
Jan 03, 2024 | 1.870 | 1.875 | 1.800 | 1.870 | 226,150 | +0.00(+0.00%) |
Jan 02, 2024 | 1.730 | 1.930 | 1.730 | 1.870 | 409,425 | +0.12(+6.86%) |
Dec 29, 2023 | 1.740 | 1.760 | 1.671 | 1.750 | 131,730 | +0.00(+0.00%) |
Dec 28, 2023 | 1.690 | 1.770 | 1.690 | 1.750 | 130,131 | +0.03(+1.74%) |
Dec 27, 2023 | 1.770 | 1.850 | 1.660 | 1.720 | 350,494 | -0.02(-1.15%) |
Dec 26, 2023 | 1.820 | 1.910 | 1.740 | 1.740 | 392,305 | -0.10(-5.43%) |
Dec 22, 2023 | 1.750 | 1.870 | 1.747 | 1.840 | 214,215 | +0.08(+4.55%) |
Dec 21, 2023 | 1.760 | 1.780 | 1.740 | 1.760 | 112,637 | +0.00(+0.00%) |
Dec 20, 2023 | 1.690 | 1.760 | 1.670 | 1.760 | 206,481 | +0.08(+4.76%) |
Dec 19, 2023 | 1.650 | 1.740 | 1.650 | 1.680 | 162,793 | +0.05(+3.07%) |
Dec 18, 2023 | 1.710 | 1.720 | 1.630 | 1.630 | 202,079 | -0.08(-4.68%) |
Dec 15, 2023 | 1.770 | 1.780 | 1.660 | 1.710 | 287,851 | -0.05(-2.84%) |
Dec 14, 2023 | 1.730 | 1.790 | 1.730 | 1.760 | 135,743 | +0.02(+1.15%) |
Dec 13, 2023 | 1.830 | 1.880 | 1.720 | 1.740 | 234,297 | -0.09(-4.92%) |
Dec 12, 2023 | 1.830 | 1.930 | 1.770 | 1.830 | 183,297 | +0.01(+0.55%) |
Dec 11, 2023 | 1.940 | 1.940 | 1.790 | 1.820 | 197,120 | -0.14(-7.14%) |
Dec 08, 2023 | 1.880 | 2.000 | 1.880 | 1.960 | 330,564 | +0.08(+4.26%) |
Dec 07, 2023 | 1.840 | 1.890 | 1.830 | 1.880 | 106,748 | +0.03(+1.62%) |
Dec 06, 2023 | 1.860 | 1.860 | 1.791 | 1.850 | 145,381 | -0.01(-0.54%) |
Dec 05, 2023 | 1.760 | 1.865 | 1.730 | 1.860 | 292,390 | +0.11(+6.29%) |
Dec 04, 2023 | 1.740 | 1.780 | 1.580 | 1.750 | 330,178 | -0.02(-1.13%) |