Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.100 | 2.100 | 2.010 | 2.010 | 7,218 | +0.01(+0.50%) |
Feb 28, 2024 | 2.080 | 2.160 | 1.960 | 2.000 | 16,376 | -0.05(-2.44%) |
Feb 27, 2024 | 2.220 | 2.250 | 2.050 | 2.050 | 10,301 | -0.14(-6.39%) |
Feb 26, 2024 | 2.240 | 2.295 | 2.170 | 2.190 | 4,187 | -0.01(-0.45%) |
Feb 23, 2024 | 2.200 | 2.230 | 2.199 | 2.200 | 5,899 | -0.03(-1.35%) |
Feb 22, 2024 | 2.340 | 2.360 | 2.200 | 2.230 | 35,013 | -0.14(-5.91%) |
Feb 21, 2024 | 2.388 | 2.388 | 2.340 | 2.370 | 4,434 | +0.01(+0.42%) |
Feb 20, 2024 | 2.560 | 2.560 | 2.340 | 2.360 | 13,003 | -0.04(-1.67%) |
Feb 16, 2024 | 2.680 | 2.690 | 2.400 | 2.400 | 5,405 | -0.11(-4.38%) |
Feb 15, 2024 | 2.510 | 2.680 | 2.440 | 2.510 | 21,598 | -0.02(-0.59%) |
Feb 14, 2024 | 2.470 | 2.590 | 2.360 | 2.525 | 42,273 | +0.04(+1.81%) |
Feb 13, 2024 | 2.450 | 2.480 | 2.350 | 2.480 | 9,927 | -0.03(-1.20%) |
Feb 12, 2024 | 2.400 | 2.600 | 2.355 | 2.510 | 25,253 | +0.06(+2.45%) |
Feb 09, 2024 | 2.300 | 2.480 | 2.294 | 2.450 | 29,110 | +0.21(+9.37%) |
Feb 08, 2024 | 2.250 | 2.470 | 2.150 | 2.240 | 40,685 | +0.14(+6.41%) |
Feb 07, 2024 | 2.880 | 2.880 | 1.920 | 2.105 | 281,927 | -0.96(-31.43%) |
Feb 06, 2024 | 3.220 | 3.370 | 2.920 | 3.070 | 488,700 | -0.14(-4.36%) |
Feb 05, 2024 | 3.380 | 3.450 | 3.200 | 3.210 | 116,667 | -0.30(-8.48%) |
Feb 02, 2024 | 3.460 | 3.508 | 3.430 | 3.508 | 4,426 | +0.01(+0.22%) |
Feb 01, 2024 | 3.650 | 3.650 | 3.430 | 3.500 | 88,720 | -0.04(-1.13%) |
Jan 31, 2024 | 3.500 | 3.710 | 3.500 | 3.540 | 4,620 | +0.01(+0.28%) |
Jan 30, 2024 | 3.650 | 3.675 | 3.530 | 3.530 | 7,213 | -0.11(-3.02%) |
Jan 29, 2024 | 3.790 | 3.790 | 3.510 | 3.640 | 13,918 | -0.07(-1.89%) |
Jan 26, 2024 | 3.790 | 4.190 | 3.700 | 3.710 | 19,475 | -0.11(-2.88%) |
Jan 25, 2024 | 4.030 | 4.160 | 3.810 | 3.820 | 21,187 | -0.38(-9.05%) |
Jan 24, 2024 | 4.110 | 4.280 | 3.870 | 4.200 | 14,453 | +0.17(+4.22%) |
Jan 23, 2024 | 4.040 | 4.300 | 4.010 | 4.030 | 12,994 | +0.12(+3.06%) |
Jan 22, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 5,945 | +0.01(+0.27%) |
Jan 19, 2024 | 4.000 | 4.000 | 3.850 | 3.900 | 8,780 | +0.08(+2.09%) |
Jan 18, 2024 | 3.900 | 3.910 | 3.810 | 3.820 | 6,051 | -0.09(-2.30%) |
Jan 17, 2024 | 4.260 | 4.458 | 3.810 | 3.910 | 44,133 | -0.29(-6.90%) |
Jan 16, 2024 | 4.520 | 4.520 | 4.150 | 4.200 | 12,848 | +0.07(+1.69%) |
Jan 12, 2024 | 4.840 | 4.840 | 4.130 | 4.130 | 15,988 | -0.20(-4.62%) |
Jan 11, 2024 | 4.420 | 4.860 | 4.250 | 4.330 | 31,023 | +0.06(+1.41%) |
Jan 10, 2024 | 4.350 | 4.380 | 4.259 | 4.270 | 17,572 | -0.27(-5.95%) |
Jan 09, 2024 | 4.405 | 4.540 | 4.405 | 4.540 | 3,036 | +0.00(+0.00%) |
Jan 08, 2024 | 4.510 | 4.540 | 4.230 | 4.540 | 3,128 | +0.11(+2.48%) |
Jan 05, 2024 | 4.270 | 4.540 | 4.160 | 4.430 | 113,584 | +0.08(+1.84%) |
Jan 04, 2024 | 4.180 | 4.650 | 4.040 | 4.350 | 306,423 | +0.35(+8.75%) |
Jan 03, 2024 | 4.310 | 4.450 | 4.000 | 4.000 | 28,073 | -0.41(-9.30%) |
Jan 02, 2024 | 4.900 | 4.900 | 4.350 | 4.410 | 62,982 | -0.49(-10.00%) |
Dec 29, 2023 | 5.250 | 5.250 | 4.450 | 4.900 | 133,239 | -0.30(-5.77%) |
Dec 28, 2023 | 5.220 | 5.470 | 4.950 | 5.200 | 158,768 | +0.00(+0.00%) |
Dec 27, 2023 | 4.760 | 5.500 | 4.700 | 5.200 | 428,214 | +0.27(+5.39%) |
Dec 26, 2023 | 4.100 | 4.995 | 4.101 | 4.934 | 499,479 | +0.72(+17.20%) |
Dec 22, 2023 | 4.260 | 4.260 | 3.890 | 4.210 | 8,156 | -0.10(-2.32%) |
Dec 21, 2023 | 4.500 | 4.630 | 4.150 | 4.310 | 34,779 | -0.02(-0.46%) |
Dec 20, 2023 | 3.810 | 4.617 | 3.800 | 4.330 | 43,395 | +0.42(+10.74%) |
Dec 19, 2023 | 3.240 | 3.910 | 3.240 | 3.910 | 10,001 | +0.67(+20.68%) |
Dec 18, 2023 | 3.220 | 3.300 | 3.220 | 3.240 | 1,233 | -0.11(-3.28%) |
Dec 15, 2023 | 3.300 | 3.405 | 3.110 | 3.350 | 11,692 | +0.08(+2.45%) |
Dec 14, 2023 | 3.380 | 3.450 | 3.235 | 3.270 | 18,759 | -0.12(-3.54%) |
Dec 13, 2023 | 3.480 | 3.515 | 3.350 | 3.390 | 3,684 | -0.10(-2.82%) |
Dec 12, 2023 | 3.470 | 3.520 | 3.400 | 3.488 | 2,920 | -0.00(-0.05%) |
Dec 11, 2023 | 3.592 | 3.592 | 3.490 | 3.490 | 2,758 | +0.08(+2.35%) |
Dec 08, 2023 | 3.450 | 3.500 | 3.330 | 3.410 | 7,990 | -0.04(-1.29%) |
Dec 07, 2023 | 3.571 | 3.571 | 3.454 | 3.454 | 10,659 | -0.03(-0.74%) |
Dec 06, 2023 | 3.570 | 3.580 | 3.380 | 3.480 | 23,364 | -0.07(-1.97%) |
Dec 05, 2023 | 3.670 | 3.700 | 3.550 | 3.550 | 10,669 | -0.09(-2.47%) |
Dec 04, 2023 | 3.470 | 3.700 | 3.470 | 3.640 | 3,936 | +0.12(+3.37%) |