Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.950 | 2.960 | 2.920 | 2.920 | 331,925 | -0.06(-2.18%) |
Feb 28, 2024 | 2.912 | 3.080 | 2.912 | 2.985 | 9,586 | -0.08(-2.45%) |
Feb 27, 2024 | 3.050 | 3.060 | 2.990 | 3.060 | 1,743 | -0.05(-1.61%) |
Feb 26, 2024 | 3.008 | 3.229 | 3.008 | 3.110 | 1,944 | -0.19(-5.61%) |
Feb 23, 2024 | 3.250 | 3.363 | 3.240 | 3.295 | 4,363 | -0.28(-7.82%) |
Feb 21, 2024 | 3.574 | 45 | +0.17(+5.13%) | |||
Feb 20, 2024 | 3.670 | 3.670 | 3.400 | 3.400 | 3,503 | -0.30(-8.11%) |
Feb 16, 2024 | 3.789 | 3.840 | 3.569 | 3.700 | 14,612 | +0.13(+3.64%) |
Feb 15, 2024 | 3.110 | 3.655 | 3.110 | 3.570 | 2,042 | +0.07(+2.15%) |
Feb 14, 2024 | 3.470 | 3.500 | 3.130 | 3.495 | 15,539 | +0.40(+12.74%) |
Feb 13, 2024 | 3.180 | 3.280 | 3.080 | 3.100 | 13,084 | +0.30(+10.71%) |
Feb 12, 2024 | 3.250 | 3.250 | 2.800 | 2.800 | 6,983 | -0.45(-13.85%) |
Feb 09, 2024 | 3.470 | 3.470 | 3.250 | 3.250 | 3,227 | -0.14(-4.13%) |
Feb 08, 2024 | 3.470 | 3.752 | 3.390 | 3.390 | 5,180 | -0.06(-1.74%) |
Feb 07, 2024 | 3.568 | 3.568 | 3.450 | 3.450 | 4,430 | -0.19(-5.19%) |
Feb 06, 2024 | 3.670 | 3.670 | 3.639 | 3.639 | 1,963 | -0.01(-0.30%) |
Feb 05, 2024 | 3.730 | 3.730 | 3.650 | 3.650 | 1,511 | -0.06(-1.62%) |
Feb 02, 2024 | 3.650 | 3.715 | 3.630 | 3.710 | 2,337 | +0.04(+1.21%) |
Feb 01, 2024 | 3.666 | 3.666 | 3.666 | 3.666 | 601 | -0.18(-4.79%) |
Jan 31, 2024 | 4.150 | 4.150 | 3.680 | 3.850 | 13,487 | -0.17(-4.23%) |
Jan 30, 2024 | 4.280 | 4.280 | 3.950 | 4.020 | 11,265 | -0.05(-1.30%) |
Jan 29, 2024 | 4.090 | 4.270 | 3.990 | 4.073 | 7,843 | -0.05(-1.14%) |
Jan 26, 2024 | 4.100 | 4.247 | 4.065 | 4.120 | 15,628 | +0.01(+0.24%) |
Jan 25, 2024 | 4.160 | 4.280 | 4.000 | 4.110 | 12,172 | -0.11(-2.61%) |
Jan 24, 2024 | 4.180 | 4.380 | 4.130 | 4.220 | 12,515 | +0.02(+0.60%) |
Jan 23, 2024 | 4.050 | 4.300 | 4.020 | 4.195 | 21,900 | +0.14(+3.33%) |
Jan 22, 2024 | 4.310 | 4.320 | 4.010 | 4.060 | 29,023 | -0.28(-6.45%) |
Jan 19, 2024 | 4.220 | 4.420 | 4.200 | 4.340 | 31,698 | +0.08(+1.88%) |
Jan 18, 2024 | 4.320 | 4.460 | 4.150 | 4.260 | 40,659 | -0.02(-0.47%) |
Jan 17, 2024 | 4.350 | 4.500 | 4.100 | 4.280 | 32,545 | -0.13(-2.95%) |
Jan 16, 2024 | 4.460 | 4.630 | 4.390 | 4.410 | 29,948 | -0.09(-2.00%) |
Jan 12, 2024 | 4.550 | 4.790 | 4.450 | 4.500 | 16,024 | -0.07(-1.53%) |
Jan 11, 2024 | 4.950 | 4.950 | 4.410 | 4.570 | 50,551 | -0.13(-2.77%) |
Jan 10, 2024 | 4.640 | 4.935 | 4.490 | 4.700 | 87,544 | +0.07(+1.51%) |
Jan 09, 2024 | 4.250 | 4.630 | 4.180 | 4.630 | 63,962 | +0.38(+8.94%) |
Jan 08, 2024 | 4.220 | 4.380 | 4.170 | 4.250 | 44,729 | -0.05(-1.16%) |
Jan 05, 2024 | 4.140 | 4.450 | 4.110 | 4.300 | 48,333 | +0.10(+2.38%) |
Jan 04, 2024 | 4.050 | 4.350 | 4.050 | 4.200 | 35,976 | +0.14(+3.45%) |
Jan 03, 2024 | 4.250 | 4.290 | 4.010 | 4.060 | 110,443 | -0.22(-5.14%) |
Jan 02, 2024 | 4.020 | 4.390 | 4.020 | 4.280 | 35,426 | +0.21(+5.16%) |
Dec 29, 2023 | 4.090 | 4.360 | 4.010 | 4.070 | 46,246 | -0.07(-1.69%) |
Dec 28, 2023 | 4.010 | 4.220 | 4.010 | 4.140 | 15,686 | +0.04(+0.98%) |
Dec 27, 2023 | 4.060 | 4.386 | 4.025 | 4.100 | 51,817 | +0.12(+3.02%) |
Dec 26, 2023 | 3.460 | 4.000 | 3.410 | 3.980 | 22,281 | +0.48(+13.71%) |
Dec 22, 2023 | 3.320 | 3.600 | 3.050 | 3.500 | 49,884 | +0.16(+4.79%) |
Dec 21, 2023 | 3.110 | 3.340 | 3.100 | 3.340 | 19,738 | +0.24(+7.74%) |
Dec 20, 2023 | 3.280 | 3.510 | 2.960 | 3.100 | 55,906 | +0.08(+2.65%) |
Dec 19, 2023 | 2.870 | 3.050 | 2.650 | 3.020 | 53,535 | +0.13(+4.50%) |
Dec 18, 2023 | 3.000 | 3.050 | 2.800 | 2.890 | 21,026 | -0.19(-6.17%) |
Dec 15, 2023 | 2.940 | 3.550 | 2.610 | 3.080 | 34,062 | +0.11(+3.70%) |
Dec 14, 2023 | 3.000 | 3.121 | 2.815 | 2.970 | 708,769 | -0.03(-1.00%) |
Dec 13, 2023 | 3.190 | 3.310 | 2.775 | 3.000 | 32,008 | +0.08(+2.74%) |
Dec 12, 2023 | 3.050 | 3.290 | 2.730 | 2.920 | 39,702 | +0.05(+1.74%) |
Dec 11, 2023 | 2.970 | 3.040 | 2.830 | 2.870 | 26,352 | -0.13(-4.33%) |
Dec 08, 2023 | 3.020 | 3.030 | 2.910 | 3.000 | 13,680 | -0.12(-3.84%) |
Dec 07, 2023 | 2.990 | 3.170 | 2.958 | 3.120 | 18,995 | +0.13(+4.34%) |
Dec 06, 2023 | 3.220 | 3.220 | 2.770 | 2.990 | 51,919 | -0.22(-6.85%) |
Dec 05, 2023 | 3.070 | 3.360 | 3.070 | 3.210 | 30,768 | +0.07(+2.23%) |
Dec 04, 2023 | 2.680 | 3.180 | 2.680 | 3.140 | 26,274 | +0.55(+21.01%) |