Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.980 | 2.996 | 2.830 | 2.910 | 339,612 | +0.00(+0.00%) |
Feb 28, 2024 | 3.010 | 3.010 | 2.890 | 2.910 | 228,640 | -0.07(-2.35%) |
Feb 27, 2024 | 3.050 | 3.090 | 2.970 | 2.980 | 35,704 | -0.07(-2.30%) |
Feb 26, 2024 | 2.920 | 3.140 | 2.920 | 3.050 | 9,100 | +0.09(+3.04%) |
Feb 23, 2024 | 2.950 | 3.070 | 2.920 | 2.960 | 28,972 | -0.03(-1.00%) |
Feb 22, 2024 | 3.070 | 3.070 | 2.901 | 2.990 | 55,636 | -0.03(-0.99%) |
Feb 21, 2024 | 3.150 | 3.176 | 3.010 | 3.020 | 36,056 | -0.11(-3.51%) |
Feb 20, 2024 | 3.280 | 3.280 | 3.130 | 3.130 | 20,018 | -0.09(-2.80%) |
Feb 16, 2024 | 3.220 | 3.310 | 3.180 | 3.220 | 15,449 | -0.01(-0.31%) |
Feb 15, 2024 | 3.280 | 3.465 | 3.150 | 3.230 | 41,387 | +0.10(+3.19%) |
Feb 14, 2024 | 3.170 | 3.210 | 3.120 | 3.130 | 32,680 | -0.02(-0.63%) |
Feb 13, 2024 | 3.310 | 3.349 | 3.130 | 3.150 | 28,276 | -0.22(-6.53%) |
Feb 12, 2024 | 3.420 | 3.535 | 3.280 | 3.370 | 32,284 | -0.02(-0.59%) |
Feb 09, 2024 | 3.370 | 3.465 | 3.365 | 3.390 | 15,750 | -0.01(-0.29%) |
Feb 08, 2024 | 3.360 | 3.470 | 3.360 | 3.400 | 20,002 | -0.02(-0.58%) |
Feb 07, 2024 | 3.530 | 3.640 | 3.330 | 3.420 | 48,558 | -0.14(-3.93%) |
Feb 06, 2024 | 3.530 | 3.690 | 3.490 | 3.560 | 8,916 | +0.04(+1.14%) |
Feb 05, 2024 | 3.630 | 3.645 | 3.460 | 3.520 | 15,560 | -0.12(-3.30%) |
Feb 02, 2024 | 3.650 | 3.760 | 3.500 | 3.640 | 16,209 | -0.04(-1.09%) |
Feb 01, 2024 | 3.630 | 3.770 | 3.615 | 3.680 | 9,433 | +0.08(+2.22%) |
Jan 31, 2024 | 3.780 | 3.900 | 3.600 | 3.600 | 15,733 | -0.22(-5.76%) |
Jan 30, 2024 | 3.960 | 3.961 | 3.820 | 3.820 | 7,480 | -0.04(-1.04%) |
Jan 29, 2024 | 3.830 | 3.910 | 3.763 | 3.860 | 10,698 | +0.03(+0.78%) |
Jan 26, 2024 | 3.930 | 3.930 | 3.825 | 3.830 | 10,579 | -0.07(-1.79%) |
Jan 25, 2024 | 3.790 | 3.940 | 3.700 | 3.900 | 22,522 | +0.19(+5.12%) |
Jan 24, 2024 | 3.650 | 3.830 | 3.650 | 3.710 | 12,695 | +0.06(+1.64%) |
Jan 23, 2024 | 3.730 | 3.800 | 3.590 | 3.650 | 20,025 | -0.03(-0.82%) |
Jan 22, 2024 | 3.540 | 3.770 | 3.540 | 3.680 | 11,957 | +0.13(+3.66%) |
Jan 19, 2024 | 3.630 | 3.650 | 3.480 | 3.550 | 24,428 | -0.02(-0.56%) |
Jan 18, 2024 | 3.720 | 3.860 | 3.550 | 3.570 | 23,068 | -0.12(-3.25%) |
Jan 17, 2024 | 3.810 | 3.810 | 3.640 | 3.690 | 17,280 | -0.12(-3.15%) |
Jan 16, 2024 | 3.750 | 3.850 | 3.750 | 3.810 | 9,384 | +0.01(+0.26%) |
Jan 12, 2024 | 3.760 | 3.864 | 3.660 | 3.800 | 16,755 | +0.10(+2.70%) |
Jan 11, 2024 | 3.680 | 3.770 | 3.660 | 3.700 | 15,107 | +0.00(+0.00%) |
Jan 10, 2024 | 3.660 | 3.730 | 3.510 | 3.700 | 20,803 | +0.09(+2.49%) |
Jan 09, 2024 | 3.660 | 3.700 | 3.500 | 3.610 | 26,948 | -0.09(-2.43%) |
Jan 08, 2024 | 3.730 | 3.800 | 3.670 | 3.700 | 33,565 | -0.01(-0.27%) |
Jan 05, 2024 | 3.600 | 3.740 | 3.600 | 3.710 | 41,967 | +0.07(+1.92%) |
Jan 04, 2024 | 3.730 | 3.750 | 3.550 | 3.640 | 35,110 | -0.02(-0.55%) |
Jan 03, 2024 | 3.760 | 3.760 | 3.630 | 3.660 | 29,931 | -0.04(-1.08%) |
Jan 02, 2024 | 3.590 | 3.726 | 3.580 | 3.700 | 42,590 | +0.17(+4.82%) |
Dec 29, 2023 | 3.680 | 3.730 | 3.330 | 3.530 | 91,037 | -0.21(-5.61%) |
Dec 28, 2023 | 3.840 | 3.840 | 3.620 | 3.740 | 22,932 | -0.08(-2.09%) |
Dec 27, 2023 | 3.720 | 3.850 | 3.720 | 3.820 | 12,637 | +0.10(+2.69%) |
Dec 26, 2023 | 3.540 | 3.740 | 3.520 | 3.720 | 20,102 | +0.27(+7.83%) |
Dec 22, 2023 | 3.640 | 3.804 | 3.330 | 3.450 | 102,288 | -0.05(-1.43%) |
Dec 21, 2023 | 3.870 | 3.889 | 3.400 | 3.500 | 129,956 | -0.37(-9.44%) |
Dec 20, 2023 | 4.000 | 4.116 | 3.850 | 3.865 | 57,177 | -0.10(-2.64%) |
Dec 19, 2023 | 4.020 | 4.020 | 3.865 | 3.970 | 36,222 | +0.08(+2.06%) |
Dec 18, 2023 | 3.970 | 4.074 | 3.790 | 3.890 | 81,486 | -0.08(-2.02%) |
Dec 15, 2023 | 3.960 | 4.040 | 3.750 | 3.970 | 133,855 | +0.07(+1.79%) |
Dec 14, 2023 | 4.060 | 4.250 | 3.870 | 3.900 | 57,418 | -0.25(-6.02%) |
Dec 13, 2023 | 4.110 | 4.245 | 4.016 | 4.150 | 34,659 | +0.11(+2.72%) |
Dec 12, 2023 | 4.160 | 4.205 | 4.040 | 4.040 | 15,292 | -0.12(-2.88%) |
Dec 11, 2023 | 3.930 | 4.300 | 3.930 | 4.160 | 32,232 | +0.17(+4.26%) |
Dec 08, 2023 | 3.810 | 4.040 | 3.810 | 3.990 | 13,745 | +0.13(+3.37%) |
Dec 07, 2023 | 4.105 | 4.105 | 3.760 | 3.860 | 90,206 | -0.07(-1.78%) |
Dec 06, 2023 | 4.220 | 4.325 | 3.920 | 3.930 | 35,983 | -0.29(-6.87%) |
Dec 05, 2023 | 4.250 | 4.355 | 4.200 | 4.220 | 93,229 | -0.01(-0.24%) |
Dec 04, 2023 | 4.200 | 4.300 | 4.160 | 4.230 | 12,850 | +0.03(+0.71%) |