Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.230 | 3.450 | 3.110 | 3.200 | 24,519 | -0.03(-0.93%) |
Feb 28, 2024 | 3.240 | 3.355 | 3.190 | 3.230 | 17,124 | -0.05(-1.52%) |
Feb 27, 2024 | 3.300 | 3.500 | 3.230 | 3.280 | 39,690 | -0.10(-2.96%) |
Feb 26, 2024 | 3.410 | 3.425 | 3.300 | 3.380 | 7,412 | +0.11(+3.36%) |
Feb 23, 2024 | 3.400 | 3.650 | 3.040 | 3.270 | 42,342 | -0.20(-5.76%) |
Feb 22, 2024 | 3.240 | 3.629 | 3.150 | 3.470 | 39,772 | +0.32(+10.16%) |
Feb 21, 2024 | 3.150 | 3.300 | 3.020 | 3.150 | 13,798 | -0.06(-1.87%) |
Feb 20, 2024 | 3.200 | 3.395 | 3.042 | 3.210 | 37,027 | +0.17(+5.59%) |
Feb 16, 2024 | 3.440 | 3.660 | 3.040 | 3.040 | 89,105 | -0.46(-13.14%) |
Feb 15, 2024 | 3.450 | 3.660 | 3.410 | 3.500 | 39,304 | +0.05(+1.45%) |
Feb 14, 2024 | 3.600 | 3.640 | 3.400 | 3.450 | 14,457 | -0.10(-2.82%) |
Feb 13, 2024 | 3.540 | 3.780 | 3.446 | 3.550 | 37,473 | -0.03(-0.84%) |
Feb 12, 2024 | 3.650 | 3.718 | 3.500 | 3.580 | 24,308 | -0.10(-2.72%) |
Feb 09, 2024 | 3.450 | 3.800 | 3.450 | 3.680 | 71,997 | +0.18(+5.14%) |
Feb 08, 2024 | 3.280 | 3.590 | 3.150 | 3.500 | 43,172 | +0.16(+4.79%) |
Feb 07, 2024 | 3.360 | 3.590 | 3.280 | 3.340 | 20,312 | -0.06(-1.76%) |
Feb 06, 2024 | 3.240 | 3.590 | 3.180 | 3.400 | 19,298 | +0.14(+4.29%) |
Feb 05, 2024 | 3.340 | 3.690 | 3.260 | 3.260 | 38,227 | -0.22(-6.32%) |
Feb 02, 2024 | 3.610 | 3.770 | 3.435 | 3.480 | 57,197 | -0.12(-3.33%) |
Feb 01, 2024 | 3.600 | 3.850 | 3.600 | 3.600 | 46,178 | -0.06(-1.64%) |
Jan 31, 2024 | 3.290 | 3.727 | 3.200 | 3.660 | 82,322 | +0.31(+9.25%) |
Jan 30, 2024 | 3.820 | 3.890 | 3.260 | 3.350 | 108,028 | -0.55(-14.10%) |
Jan 29, 2024 | 3.940 | 4.290 | 3.845 | 3.900 | 84,941 | -0.05(-1.27%) |
Jan 26, 2024 | 3.980 | 4.380 | 3.800 | 3.950 | 106,226 | -0.20(-4.82%) |
Jan 25, 2024 | 3.850 | 4.360 | 3.166 | 4.150 | 430,232 | +0.31(+8.07%) |
Jan 24, 2024 | 3.220 | 3.900 | 3.030 | 3.840 | 284,914 | +0.59(+18.34%) |
Jan 23, 2024 | 2.850 | 3.450 | 2.760 | 3.245 | 245,968 | +0.25(+8.17%) |
Jan 22, 2024 | 2.650 | 3.020 | 2.290 | 3.000 | 306,612 | +0.36(+13.64%) |
Jan 19, 2024 | 3.200 | 3.220 | 2.450 | 2.640 | 394,717 | -0.73(-21.66%) |
Jan 18, 2024 | 3.410 | 3.850 | 3.150 | 3.370 | 402,217 | -0.63(-15.75%) |
Jan 17, 2024 | 3.320 | 4.010 | 1.900 | 4.000 | 1,487,550 | +0.22(+5.82%) |
Jan 16, 2024 | 3.200 | 3.800 | 3.010 | 3.780 | 581,150 | +0.61(+19.24%) |
Jan 12, 2024 | 3.150 | 3.170 | 2.870 | 3.170 | 82,601 | +0.08(+2.59%) |
Jan 11, 2024 | 2.600 | 3.100 | 2.530 | 3.090 | 100,712 | +0.35(+12.77%) |
Jan 10, 2024 | 3.090 | 3.110 | 2.290 | 2.740 | 302,866 | -0.16(-5.52%) |
Jan 09, 2024 | 2.710 | 3.140 | 2.630 | 2.900 | 243,087 | +0.27(+10.27%) |
Jan 08, 2024 | 2.290 | 2.630 | 2.210 | 2.630 | 95,483 | +0.51(+24.06%) |
Jan 05, 2024 | 2.200 | 2.200 | 2.020 | 2.120 | 217,486 | +0.02(+0.95%) |
Jan 04, 2024 | 2.180 | 2.290 | 2.020 | 2.100 | 31,029 | -0.02(-1.18%) |
Jan 03, 2024 | 1.960 | 2.230 | 1.962 | 2.125 | 81,678 | +0.17(+8.42%) |
Jan 02, 2024 | 1.960 | 2.030 | 1.849 | 1.960 | 51,977 | +0.03(+1.48%) |
Dec 29, 2023 | 1.710 | 1.960 | 1.700 | 1.931 | 34,630 | +0.21(+12.29%) |
Dec 28, 2023 | 1.650 | 1.930 | 1.600 | 1.720 | 53,150 | +0.06(+3.61%) |
Dec 27, 2023 | 1.711 | 1.739 | 1.660 | 1.660 | 5,421 | -0.01(-0.60%) |
Dec 26, 2023 | 1.650 | 1.680 | 1.650 | 1.670 | 1,549 | -0.01(-0.60%) |
Dec 22, 2023 | 1.690 | 1.710 | 1.660 | 1.680 | 11,310 | -0.01(-0.59%) |
Dec 21, 2023 | 1.750 | 1.800 | 1.665 | 1.690 | 18,756 | -0.11(-6.11%) |
Dec 20, 2023 | 1.450 | 1.899 | 1.450 | 1.800 | 55,034 | +0.32(+21.62%) |
Dec 19, 2023 | 1.525 | 1.611 | 1.438 | 1.480 | 8,011 | +0.01(+1.02%) |
Dec 18, 2023 | 1.600 | 1.610 | 1.400 | 1.465 | 33,800 | -0.06(-4.25%) |
Dec 15, 2023 | 1.660 | 1.680 | 1.350 | 1.530 | 114,494 | -0.16(-9.47%) |
Dec 14, 2023 | 1.760 | 1.799 | 1.660 | 1.690 | 17,743 | -0.06(-3.43%) |
Dec 13, 2023 | 1.760 | 1.765 | 1.660 | 1.750 | 15,403 | -0.05(-2.78%) |
Dec 12, 2023 | 1.800 | 1.820 | 1.670 | 1.800 | 11,806 | -0.00(-0.24%) |
Dec 11, 2023 | 1.950 | 1.950 | 1.800 | 1.804 | 27,881 | -0.08(-4.02%) |
Dec 08, 2023 | 1.830 | 1.900 | 1.780 | 1.880 | 26,576 | +0.08(+4.44%) |
Dec 07, 2023 | 1.970 | 1.970 | 1.800 | 1.800 | 42,245 | -0.12(-6.25%) |
Dec 06, 2023 | 1.700 | 1.950 | 1.680 | 1.920 | 145,332 | +0.24(+14.29%) |
Dec 05, 2023 | 1.650 | 1.700 | 1.590 | 1.680 | 13,313 | +0.06(+4.02%) |
Dec 04, 2023 | 1.520 | 1.700 | 1.520 | 1.615 | 27,930 | +0.09(+6.25%) |