Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.540 | 3.680 | 3.440 | 3.530 | 22,293 | +0.05(+1.44%) |
Feb 28, 2024 | 3.610 | 3.750 | 3.410 | 3.480 | 82,717 | -0.17(-4.66%) |
Feb 27, 2024 | 3.380 | 3.760 | 3.250 | 3.650 | 137,363 | +0.38(+11.62%) |
Feb 26, 2024 | 3.300 | 3.420 | 3.130 | 3.270 | 109,925 | -0.03(-0.91%) |
Feb 23, 2024 | 3.350 | 3.485 | 3.290 | 3.300 | 78,193 | -0.11(-3.23%) |
Feb 22, 2024 | 3.510 | 3.650 | 3.380 | 3.410 | 56,649 | -0.12(-3.40%) |
Feb 21, 2024 | 3.450 | 3.690 | 3.220 | 3.530 | 107,219 | -0.04(-0.98%) |
Feb 20, 2024 | 3.520 | 3.760 | 3.141 | 3.565 | 288,199 | +0.04(+1.28%) |
Feb 16, 2024 | 3.480 | 3.640 | 3.480 | 3.520 | 65,295 | -0.02(-0.56%) |
Feb 15, 2024 | 3.360 | 3.760 | 3.230 | 3.540 | 97,061 | +0.22(+6.63%) |
Feb 14, 2024 | 3.480 | 3.600 | 3.250 | 3.320 | 120,778 | -0.16(-4.60%) |
Feb 13, 2024 | 3.500 | 3.640 | 3.300 | 3.480 | 81,660 | -0.07(-1.97%) |
Feb 12, 2024 | 3.390 | 3.900 | 3.390 | 3.550 | 152,979 | -0.07(-1.93%) |
Feb 09, 2024 | 3.980 | 3.980 | 3.480 | 3.620 | 199,107 | -0.19(-4.99%) |
Feb 08, 2024 | 3.990 | 3.990 | 3.450 | 3.810 | 136,108 | -0.04(-1.04%) |
Feb 07, 2024 | 3.850 | 3.915 | 3.450 | 3.850 | 121,325 | -0.05(-1.28%) |
Feb 06, 2024 | 4.090 | 4.090 | 3.765 | 3.900 | 91,122 | +0.06(+1.56%) |
Feb 05, 2024 | 4.160 | 4.160 | 3.680 | 3.840 | 98,045 | -0.08(-2.04%) |
Feb 02, 2024 | 4.030 | 4.180 | 3.690 | 3.920 | 128,635 | -0.12(-2.97%) |
Feb 01, 2024 | 3.800 | 4.180 | 3.590 | 4.040 | 186,163 | +0.17(+4.39%) |
Jan 31, 2024 | 4.010 | 4.100 | 3.800 | 3.870 | 89,081 | -0.15(-3.73%) |
Jan 30, 2024 | 4.070 | 4.260 | 3.590 | 4.020 | 249,084 | -0.25(-5.85%) |
Jan 29, 2024 | 3.340 | 4.480 | 3.020 | 4.270 | 538,727 | +0.95(+28.61%) |
Jan 26, 2024 | 3.140 | 3.440 | 3.050 | 3.320 | 378,085 | +0.30(+9.93%) |
Jan 25, 2024 | 2.700 | 3.100 | 2.600 | 3.020 | 159,984 | +0.37(+13.96%) |
Jan 24, 2024 | 2.670 | 2.770 | 2.395 | 2.650 | 114,242 | +0.12(+4.74%) |
Jan 23, 2024 | 2.690 | 2.690 | 2.370 | 2.530 | 84,905 | +0.03(+1.20%) |
Jan 22, 2024 | 2.410 | 2.600 | 2.310 | 2.500 | 260,647 | +0.22(+9.65%) |
Jan 19, 2024 | 2.380 | 2.470 | 2.000 | 2.280 | 384,333 | -0.11(-4.60%) |
Jan 18, 2024 | 3.100 | 3.270 | 2.220 | 2.390 | 574,149 | -0.65(-21.38%) |
Jan 17, 2024 | 3.180 | 3.290 | 2.890 | 3.040 | 415,101 | +0.27(+9.75%) |
Jan 16, 2024 | 2.600 | 3.250 | 2.560 | 2.770 | 950,311 | +0.12(+4.53%) |
Jan 12, 2024 | 2.240 | 2.780 | 2.240 | 2.650 | 554,930 | +0.41(+18.30%) |
Jan 11, 2024 | 2.140 | 2.400 | 2.140 | 2.240 | 271,183 | +0.09(+4.19%) |
Jan 10, 2024 | 2.300 | 2.300 | 2.120 | 2.150 | 226,003 | -0.07(-3.15%) |
Jan 09, 2024 | 2.170 | 2.420 | 2.020 | 2.220 | 854,282 | +0.22(+11.00%) |
Jan 08, 2024 | 1.850 | 2.900 | 1.800 | 2.000 | 3,842,864 | +0.31(+18.34%) |
Jan 05, 2024 | 1.590 | 1.760 | 1.560 | 1.690 | 103,341 | +0.11(+6.96%) |
Jan 04, 2024 | 1.500 | 1.880 | 1.480 | 1.580 | 170,315 | +0.15(+10.49%) |
Jan 03, 2024 | 1.660 | 1.668 | 1.410 | 1.430 | 51,653 | -0.14(-8.92%) |
Jan 02, 2024 | 1.700 | 1.700 | 1.570 | 1.570 | 14,253 | +0.01(+0.64%) |
Dec 29, 2023 | 1.800 | 1.800 | 1.550 | 1.560 | 21,661 | -0.06(-3.70%) |
Dec 28, 2023 | 1.600 | 1.701 | 1.540 | 1.620 | 34,457 | +0.02(+1.25%) |
Dec 27, 2023 | 1.660 | 1.709 | 1.600 | 1.600 | 30,882 | -0.08(-5.04%) |
Dec 26, 2023 | 1.780 | 1.780 | 1.567 | 1.685 | 10,098 | +0.04(+2.12%) |
Dec 22, 2023 | 1.620 | 1.670 | 1.560 | 1.650 | 24,568 | +0.03(+1.85%) |
Dec 21, 2023 | 1.720 | 1.740 | 1.559 | 1.620 | 43,698 | -0.05(-2.99%) |
Dec 20, 2023 | 1.710 | 1.780 | 1.640 | 1.670 | 26,189 | -0.11(-6.18%) |
Dec 19, 2023 | 1.850 | 1.870 | 1.670 | 1.780 | 43,594 | -0.07(-3.78%) |
Dec 18, 2023 | 1.720 | 1.990 | 1.612 | 1.850 | 108,029 | +0.17(+10.12%) |
Dec 15, 2023 | 1.590 | 1.850 | 1.590 | 1.680 | 115,546 | +0.01(+0.60%) |
Dec 14, 2023 | 2.100 | 2.130 | 1.405 | 1.670 | 255,827 | -0.38(-18.54%) |
Dec 13, 2023 | 2.300 | 2.700 | 2.030 | 2.050 | 857,118 | -0.01(-0.49%) |
Dec 12, 2023 | 2.150 | 2.730 | 2.010 | 2.060 | 137,927 | -0.19(-8.44%) |
Dec 11, 2023 | 2.170 | 2.450 | 2.130 | 2.250 | 71,218 | +0.17(+8.17%) |
Dec 08, 2023 | 2.030 | 2.470 | 1.980 | 2.080 | 97,425 | +0.13(+6.67%) |
Dec 07, 2023 | 2.100 | 2.100 | 1.950 | 1.950 | 8,067 | -0.08(-3.94%) |
Dec 06, 2023 | 2.215 | 2.275 | 2.030 | 2.030 | 18,422 | -0.05(-2.40%) |
Dec 05, 2023 | 2.140 | 2.230 | 2.080 | 2.080 | 4,977 | -0.10(-4.59%) |
Dec 04, 2023 | 2.080 | 2.500 | 1.900 | 2.180 | 25,848 | +0.18(+9.00%) |