Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.940 | 2.940 | 2.860 | 2.910 | 98,796 | +0.03(+1.04%) |
Feb 28, 2024 | 2.810 | 2.930 | 2.810 | 2.880 | 128,071 | +0.02(+0.70%) |
Feb 27, 2024 | 2.760 | 2.870 | 2.711 | 2.860 | 58,841 | +0.10(+3.62%) |
Feb 26, 2024 | 2.750 | 2.790 | 2.700 | 2.760 | 32,642 | -0.02(-0.72%) |
Feb 23, 2024 | 2.740 | 2.790 | 2.720 | 2.780 | 66,917 | +0.05(+1.83%) |
Feb 22, 2024 | 2.690 | 2.740 | 2.670 | 2.730 | 102,076 | +0.02(+0.74%) |
Feb 21, 2024 | 2.780 | 2.810 | 2.700 | 2.710 | 119,094 | -0.08(-2.87%) |
Feb 20, 2024 | 2.810 | 2.840 | 2.755 | 2.790 | 165,720 | -0.07(-2.45%) |
Feb 16, 2024 | 2.820 | 2.940 | 2.775 | 2.860 | 154,228 | +0.04(+1.42%) |
Feb 15, 2024 | 2.730 | 2.860 | 2.690 | 2.820 | 164,625 | +0.13(+4.83%) |
Feb 14, 2024 | 2.630 | 2.710 | 2.630 | 2.690 | 90,524 | +0.07(+2.67%) |
Feb 13, 2024 | 2.810 | 2.870 | 2.620 | 2.620 | 191,460 | -0.28(-9.66%) |
Feb 12, 2024 | 2.900 | 2.940 | 2.860 | 2.900 | 130,860 | +0.00(+0.00%) |
Feb 09, 2024 | 2.870 | 2.900 | 2.760 | 2.900 | 234,547 | +0.07(+2.47%) |
Feb 08, 2024 | 2.840 | 2.900 | 2.750 | 2.830 | 249,315 | -0.01(-0.35%) |
Feb 07, 2024 | 2.840 | 2.890 | 2.820 | 2.840 | 100,010 | +0.01(+0.35%) |
Feb 06, 2024 | 2.790 | 2.870 | 2.754 | 2.830 | 107,775 | +0.02(+0.71%) |
Feb 05, 2024 | 2.910 | 3.020 | 2.800 | 2.810 | 132,919 | -0.11(-3.77%) |
Feb 02, 2024 | 2.860 | 3.060 | 2.860 | 2.920 | 330,169 | +0.01(+0.34%) |
Feb 01, 2024 | 2.810 | 2.960 | 2.810 | 2.910 | 178,513 | +0.09(+3.19%) |
Jan 31, 2024 | 2.840 | 2.910 | 2.800 | 2.820 | 114,959 | -0.02(-0.70%) |
Jan 30, 2024 | 2.840 | 2.895 | 2.770 | 2.840 | 68,710 | -0.02(-0.70%) |
Jan 29, 2024 | 2.820 | 2.900 | 2.810 | 2.860 | 85,836 | +0.03(+1.06%) |
Jan 26, 2024 | 2.860 | 2.926 | 2.820 | 2.830 | 72,979 | -0.00(-0.18%) |
Jan 25, 2024 | 2.860 | 2.870 | 2.778 | 2.835 | 121,471 | +0.04(+1.61%) |
Jan 24, 2024 | 2.870 | 2.890 | 2.760 | 2.790 | 122,189 | -0.06(-2.11%) |
Jan 23, 2024 | 2.860 | 2.900 | 2.750 | 2.850 | 183,319 | +0.04(+1.42%) |
Jan 22, 2024 | 2.730 | 2.900 | 2.730 | 2.810 | 174,984 | +0.10(+3.69%) |
Jan 19, 2024 | 2.720 | 2.730 | 2.620 | 2.710 | 235,666 | +0.02(+0.74%) |
Jan 18, 2024 | 2.700 | 2.705 | 2.640 | 2.690 | 137,799 | +0.01(+0.37%) |
Jan 17, 2024 | 2.710 | 2.750 | 2.650 | 2.680 | 81,917 | -0.06(-2.19%) |
Jan 16, 2024 | 2.850 | 2.820 | 2.730 | 2.740 | 100,152 | -0.10(-3.52%) |
Jan 12, 2024 | 2.840 | 2.880 | 2.811 | 2.840 | 108,483 | +0.06(+2.16%) |
Jan 11, 2024 | 2.790 | 2.820 | 2.760 | 2.780 | 103,104 | -0.03(-1.07%) |
Jan 10, 2024 | 2.810 | 2.850 | 2.750 | 2.810 | 172,046 | -0.02(-0.71%) |
Jan 09, 2024 | 2.810 | 2.870 | 2.740 | 2.830 | 75,746 | -0.05(-1.74%) |
Jan 08, 2024 | 2.840 | 2.950 | 2.810 | 2.880 | 85,525 | +0.06(+2.13%) |
Jan 05, 2024 | 2.830 | 2.896 | 2.810 | 2.820 | 123,526 | -0.04(-1.40%) |
Jan 04, 2024 | 2.900 | 2.920 | 2.820 | 2.860 | 145,909 | -0.01(-0.35%) |
Jan 03, 2024 | 3.000 | 3.034 | 2.870 | 2.870 | 209,019 | -0.13(-4.33%) |
Jan 02, 2024 | 3.080 | 3.145 | 2.980 | 3.000 | 477,186 | -0.12(-4.00%) |
Dec 29, 2023 | 3.210 | 3.230 | 3.110 | 3.125 | 233,345 | -0.06(-1.73%) |
Dec 28, 2023 | 3.050 | 3.250 | 2.950 | 3.180 | 338,728 | +0.11(+3.58%) |
Dec 27, 2023 | 3.110 | 3.145 | 3.040 | 3.070 | 222,151 | -0.03(-0.97%) |
Dec 26, 2023 | 2.940 | 3.160 | 2.880 | 3.100 | 242,270 | +0.18(+6.16%) |
Dec 22, 2023 | 2.870 | 2.950 | 2.820 | 2.920 | 90,837 | +0.08(+2.82%) |
Dec 21, 2023 | 2.840 | 2.860 | 2.760 | 2.840 | 98,905 | +0.05(+1.79%) |
Dec 20, 2023 | 2.810 | 2.900 | 2.710 | 2.790 | 113,154 | -0.02(-0.71%) |
Dec 19, 2023 | 2.900 | 2.900 | 2.780 | 2.810 | 124,990 | -0.05(-1.75%) |
Dec 18, 2023 | 2.880 | 2.930 | 2.840 | 2.860 | 91,433 | -0.04(-1.38%) |
Dec 15, 2023 | 2.930 | 2.940 | 2.770 | 2.900 | 454,645 | +0.00(+0.00%) |
Dec 14, 2023 | 2.990 | 3.000 | 2.845 | 2.900 | 210,978 | -0.08(-2.68%) |
Dec 13, 2023 | 2.810 | 2.990 | 2.810 | 2.980 | 130,896 | +0.15(+5.30%) |
Dec 12, 2023 | 2.860 | 2.860 | 2.770 | 2.830 | 80,257 | -0.02(-0.70%) |
Dec 11, 2023 | 2.930 | 2.940 | 2.840 | 2.850 | 69,663 | -0.06(-2.06%) |
Dec 08, 2023 | 2.870 | 2.972 | 2.830 | 2.910 | 68,603 | +0.01(+0.34%) |
Dec 07, 2023 | 2.850 | 2.920 | 2.780 | 2.900 | 129,276 | +0.03(+1.05%) |
Dec 06, 2023 | 2.990 | 2.990 | 2.830 | 2.870 | 115,022 | -0.08(-2.71%) |
Dec 05, 2023 | 2.990 | 3.010 | 2.930 | 2.950 | 110,824 | -0.04(-1.34%) |
Dec 04, 2023 | 3.000 | 3.030 | 2.940 | 2.990 | 147,677 | -0.02(-0.66%) |