Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.783 | 2.812 | 2.763 | 2.783 | 539,374 | +0.02(+0.70%) |
Feb 28, 2024 | 2.763 | 2.778 | 2.755 | 2.763 | 265,960 | +0.01(+0.35%) |
Feb 27, 2024 | 2.763 | 2.783 | 2.744 | 2.754 | 267,705 | -0.01(-0.35%) |
Feb 26, 2024 | 2.754 | 2.780 | 2.744 | 2.763 | 366,645 | +0.01(+0.35%) |
Feb 23, 2024 | 2.773 | 2.783 | 2.744 | 2.754 | 337,989 | +0.00(+0.00%) |
Feb 22, 2024 | 2.783 | 2.783 | 2.744 | 2.754 | 521,803 | -0.01(-0.35%) |
Feb 21, 2024 | 2.773 | 2.773 | 2.744 | 2.763 | 421,050 | -0.01(-0.35%) |
Feb 20, 2024 | 2.763 | 2.773 | 2.754 | 2.773 | 430,494 | +0.01(+0.35%) |
Feb 16, 2024 | 2.792 | 2.812 | 2.759 | 2.763 | 725,765 | -0.05(-1.72%) |
Feb 15, 2024 | 2.792 | 2.831 | 2.792 | 2.812 | 469,811 | +0.02(+0.69%) |
Feb 14, 2024 | 2.802 | 2.812 | 2.783 | 2.792 | 550,691 | +0.01(+0.35%) |
Feb 13, 2024 | 2.812 | 2.812 | 2.763 | 2.783 | 444,042 | -0.06(-2.05%) |
Feb 12, 2024 | 2.841 | 2.860 | 2.831 | 2.841 | 251,088 | +0.01(+0.34%) |
Feb 09, 2024 | 2.812 | 2.841 | 2.807 | 2.831 | 155,896 | +0.03(+1.04%) |
Feb 08, 2024 | 2.812 | 2.821 | 2.802 | 2.802 | 459,231 | +0.00(+0.00%) |
Feb 07, 2024 | 2.802 | 2.802 | 2.773 | 2.802 | 656,326 | +0.02(+0.69%) |
Feb 06, 2024 | 2.764 | 2.783 | 2.754 | 2.783 | 494,238 | +0.02(+0.69%) |
Feb 05, 2024 | 2.764 | 2.783 | 2.735 | 2.764 | 701,929 | +0.00(+0.00%) |
Feb 02, 2024 | 2.773 | 2.783 | 2.740 | 2.764 | 703,075 | -0.02(-0.69%) |
Feb 01, 2024 | 2.764 | 2.783 | 2.754 | 2.783 | 1,093,443 | +0.02(+0.69%) |
Jan 31, 2024 | 2.793 | 2.802 | 2.754 | 2.764 | 750,339 | -0.03(-1.03%) |
Jan 30, 2024 | 2.802 | 2.807 | 2.773 | 2.793 | 657,053 | +0.01(+0.34%) |
Jan 29, 2024 | 2.764 | 2.783 | 2.745 | 2.783 | 811,704 | +0.02(+0.69%) |
Jan 26, 2024 | 2.773 | 2.783 | 2.754 | 2.764 | 1,003,242 | -0.01(-0.35%) |
Jan 25, 2024 | 2.754 | 2.783 | 2.740 | 2.773 | 621,854 | +0.03(+1.05%) |
Jan 24, 2024 | 2.764 | 2.783 | 2.735 | 2.745 | 575,713 | +0.00(+0.00%) |
Jan 23, 2024 | 2.745 | 2.769 | 2.735 | 2.745 | 236,263 | -0.01(-0.35%) |
Jan 22, 2024 | 2.725 | 2.764 | 2.725 | 2.754 | 557,122 | +0.03(+1.06%) |
Jan 19, 2024 | 2.716 | 2.735 | 2.697 | 2.725 | 702,051 | +0.00(+0.00%) |
Jan 18, 2024 | 2.716 | 2.754 | 2.716 | 2.725 | 349,868 | +0.01(+0.35%) |
Jan 17, 2024 | 2.754 | 2.754 | 2.687 | 2.716 | 340,723 | -0.04(-1.39%) |
Jan 16, 2024 | 2.821 | 2.821 | 2.745 | 2.754 | 261,427 | -0.08(-2.71%) |
Jan 12, 2024 | 2.841 | 2.850 | 2.817 | 2.831 | 198,596 | -0.03(-1.01%) |
Jan 11, 2024 | 2.831 | 2.860 | 2.812 | 2.860 | 618,259 | +0.02(+0.68%) |
Jan 10, 2024 | 2.831 | 2.860 | 2.812 | 2.841 | 735,080 | +0.01(+0.34%) |
Jan 09, 2024 | 2.822 | 2.841 | 2.812 | 2.831 | 392,118 | -0.01(-0.33%) |
Jan 08, 2024 | 2.831 | 2.841 | 2.822 | 2.841 | 287,730 | +0.03(+1.01%) |
Jan 05, 2024 | 2.812 | 2.831 | 2.812 | 2.812 | 219,837 | -0.01(-0.34%) |
Jan 04, 2024 | 2.822 | 2.827 | 2.812 | 2.822 | 218,852 | +0.01(+0.34%) |
Jan 03, 2024 | 2.793 | 2.850 | 2.793 | 2.812 | 317,001 | +0.01(+0.34%) |
Jan 02, 2024 | 2.841 | 2.841 | 2.803 | 2.803 | 1,296,803 | -0.03(-1.01%) |
Dec 29, 2023 | 2.860 | 2.879 | 2.826 | 2.831 | 802,740 | -0.03(-1.00%) |
Dec 28, 2023 | 2.869 | 2.883 | 2.850 | 2.860 | 619,392 | +0.00(+0.00%) |
Dec 27, 2023 | 2.907 | 2.907 | 2.831 | 2.860 | 1,175,215 | +0.01(+0.33%) |
Dec 26, 2023 | 2.831 | 2.860 | 2.822 | 2.850 | 1,506,390 | +0.02(+0.67%) |
Dec 22, 2023 | 2.812 | 2.869 | 2.812 | 2.831 | 1,092,312 | +0.02(+0.68%) |
Dec 21, 2023 | 2.812 | 2.831 | 2.774 | 2.812 | 1,052,113 | +0.02(+0.68%) |
Dec 20, 2023 | 2.812 | 2.845 | 2.784 | 2.793 | 585,295 | -0.03(-1.01%) |
Dec 19, 2023 | 2.822 | 2.850 | 2.822 | 2.822 | 976,724 | -0.01(-0.34%) |
Dec 18, 2023 | 2.812 | 2.812 | 2.812 | 2.831 | 1,502,112 | +0.01(+0.34%) |
Dec 15, 2023 | 2.831 | 2.860 | 2.812 | 2.822 | 324,026 | +0.00(+0.00%) |
Dec 14, 2023 | 2.784 | 2.850 | 2.783 | 2.822 | 296,288 | +0.06(+2.06%) |
Dec 13, 2023 | 2.717 | 2.793 | 2.698 | 2.765 | 452,767 | +0.05(+1.75%) |
Dec 12, 2023 | 2.717 | 2.746 | 2.708 | 2.717 | 372,180 | +0.00(+0.00%) |
Dec 11, 2023 | 2.784 | 2.813 | 2.717 | 2.717 | 378,353 | -0.09(-3.05%) |
Dec 08, 2023 | 2.689 | 2.822 | 2.670 | 2.803 | 1,850,152 | +0.11(+4.24%) |
Dec 07, 2023 | 2.670 | 2.726 | 2.670 | 2.689 | 584,303 | +0.05(+1.78%) |
Dec 06, 2023 | 2.670 | 2.698 | 2.642 | 2.642 | 396,680 | -0.01(-0.35%) |
Dec 05, 2023 | 2.642 | 2.674 | 2.642 | 2.651 | 535,319 | +0.00(+0.00%) |
Dec 04, 2023 | 2.632 | 2.689 | 2.632 | 2.651 | 402,370 | -0.02(-0.70%) |