Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.820 | 2.870 | 2.730 | 2.750 | 571,591 | -0.13(-4.51%) |
Feb 28, 2024 | 2.890 | 2.920 | 2.855 | 2.880 | 606,196 | +0.04(+1.41%) |
Feb 27, 2024 | 2.800 | 2.900 | 2.800 | 2.840 | 387,499 | -0.04(-1.39%) |
Feb 26, 2024 | 2.890 | 2.909 | 2.791 | 2.880 | 952,993 | -0.08(-2.70%) |
Feb 23, 2024 | 2.880 | 2.998 | 2.850 | 2.960 | 586,224 | +0.02(+0.68%) |
Feb 22, 2024 | 3.010 | 3.068 | 2.910 | 2.940 | 1,440,641 | -0.39(-11.71%) |
Feb 21, 2024 | 3.330 | 3.430 | 3.305 | 3.330 | 933,894 | +0.21(+6.73%) |
Feb 20, 2024 | 3.080 | 3.230 | 3.039 | 3.120 | 1,250,947 | +0.09(+2.97%) |
Feb 16, 2024 | 2.890 | 3.030 | 2.880 | 3.030 | 644,586 | +0.15(+5.21%) |
Feb 15, 2024 | 2.890 | 2.965 | 2.870 | 2.880 | 411,844 | -0.02(-0.69%) |
Feb 14, 2024 | 2.970 | 3.019 | 2.895 | 2.900 | 520,316 | -0.17(-5.54%) |
Feb 13, 2024 | 3.130 | 3.160 | 2.970 | 3.070 | 922,388 | +0.16(+5.50%) |
Feb 12, 2024 | 2.840 | 2.928 | 2.795 | 2.910 | 548,373 | +0.07(+2.46%) |
Feb 09, 2024 | 2.930 | 2.950 | 2.835 | 2.840 | 402,022 | -0.14(-4.70%) |
Feb 08, 2024 | 2.980 | 2.990 | 2.925 | 2.980 | 252,574 | +0.00(+0.00%) |
Feb 07, 2024 | 3.080 | 3.100 | 2.970 | 2.980 | 521,679 | -0.18(-5.70%) |
Feb 06, 2024 | 3.060 | 3.220 | 3.030 | 3.160 | 611,774 | +0.11(+3.61%) |
Feb 05, 2024 | 3.030 | 3.170 | 3.010 | 3.050 | 934,519 | +0.01(+0.33%) |
Feb 02, 2024 | 3.200 | 3.240 | 3.018 | 3.040 | 949,109 | -0.30(-8.98%) |
Feb 01, 2024 | 3.390 | 3.430 | 3.319 | 3.340 | 675,637 | -0.12(-3.47%) |
Jan 31, 2024 | 3.410 | 3.470 | 3.301 | 3.460 | 1,110,913 | +0.22(+6.79%) |
Jan 30, 2024 | 3.150 | 3.265 | 3.140 | 3.240 | 344,450 | +0.09(+2.86%) |
Jan 29, 2024 | 3.250 | 3.269 | 3.140 | 3.150 | 304,898 | -0.12(-3.67%) |
Jan 26, 2024 | 3.280 | 3.310 | 3.210 | 3.270 | 599,727 | +0.09(+2.83%) |
Jan 25, 2024 | 3.130 | 3.260 | 3.090 | 3.180 | 690,550 | -0.01(-0.31%) |
Jan 24, 2024 | 3.200 | 3.220 | 3.050 | 3.190 | 939,101 | -0.17(-5.06%) |
Jan 23, 2024 | 3.350 | 3.430 | 3.290 | 3.360 | 562,358 | +0.00(+0.00%) |
Jan 22, 2024 | 3.280 | 3.400 | 3.250 | 3.360 | 535,361 | +0.00(+0.00%) |
Jan 19, 2024 | 3.550 | 3.600 | 3.360 | 3.360 | 649,544 | -0.27(-7.44%) |
Jan 18, 2024 | 3.650 | 3.760 | 3.590 | 3.630 | 724,578 | -0.16(-4.22%) |
Jan 17, 2024 | 3.830 | 3.980 | 3.790 | 3.790 | 785,340 | +0.05(+1.34%) |
Jan 16, 2024 | 3.820 | 3.850 | 3.680 | 3.740 | 864,543 | -0.08(-2.09%) |
Jan 12, 2024 | 3.780 | 3.850 | 3.735 | 3.820 | 656,051 | +0.02(+0.53%) |
Jan 11, 2024 | 3.780 | 3.970 | 3.720 | 3.800 | 943,959 | -0.07(-1.81%) |
Jan 10, 2024 | 3.940 | 3.990 | 3.840 | 3.870 | 378,532 | -0.11(-2.76%) |
Jan 09, 2024 | 4.120 | 4.130 | 3.925 | 3.980 | 440,112 | -0.05(-1.24%) |
Jan 08, 2024 | 4.340 | 4.350 | 4.030 | 4.030 | 456,526 | -0.39(-8.82%) |
Jan 05, 2024 | 4.450 | 4.470 | 4.310 | 4.420 | 524,687 | -0.02(-0.45%) |
Jan 04, 2024 | 4.440 | 4.465 | 4.315 | 4.440 | 837,947 | +0.05(+1.14%) |
Jan 03, 2024 | 4.400 | 4.420 | 4.305 | 4.390 | 805,892 | +0.13(+3.05%) |
Jan 02, 2024 | 4.050 | 4.330 | 4.050 | 4.260 | 873,699 | +0.33(+8.40%) |
Dec 29, 2023 | 3.840 | 3.990 | 3.835 | 3.930 | 493,245 | +0.07(+1.81%) |
Dec 28, 2023 | 3.790 | 3.860 | 3.780 | 3.860 | 230,042 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 3.860 | 3.780 | 3.830 | 160,940 | -0.02(-0.52%) |
Dec 26, 2023 | 3.900 | 3.910 | 3.820 | 3.850 | 233,163 | -0.09(-2.28%) |
Dec 22, 2023 | 3.890 | 4.000 | 3.885 | 3.940 | 422,998 | +0.00(+0.00%) |
Dec 21, 2023 | 3.980 | 4.065 | 3.920 | 3.940 | 459,353 | -0.23(-5.52%) |
Dec 20, 2023 | 4.000 | 4.180 | 3.910 | 4.170 | 572,016 | +0.21(+5.17%) |
Dec 19, 2023 | 4.040 | 4.040 | 3.960 | 3.965 | 440,071 | -0.09(-2.34%) |
Dec 18, 2023 | 4.170 | 4.180 | 4.000 | 4.060 | 413,175 | -0.15(-3.56%) |
Dec 15, 2023 | 4.300 | 4.310 | 4.130 | 4.210 | 414,158 | -0.09(-2.09%) |
Dec 14, 2023 | 4.290 | 4.420 | 4.220 | 4.300 | 585,999 | -0.01(-0.23%) |
Dec 13, 2023 | 4.420 | 4.460 | 4.255 | 4.310 | 676,804 | -0.12(-2.71%) |
Dec 12, 2023 | 4.610 | 4.620 | 4.425 | 4.430 | 258,061 | -0.13(-2.85%) |
Dec 11, 2023 | 4.710 | 4.750 | 4.540 | 4.560 | 465,935 | -0.16(-3.39%) |
Dec 08, 2023 | 4.920 | 4.920 | 4.720 | 4.720 | 588,800 | -0.12(-2.48%) |
Dec 07, 2023 | 5.050 | 5.070 | 4.820 | 4.840 | 618,237 | -0.37(-7.10%) |
Dec 06, 2023 | 4.900 | 5.218 | 4.880 | 5.210 | 600,244 | +0.15(+2.96%) |
Dec 05, 2023 | 5.220 | 5.230 | 5.009 | 5.060 | 461,691 | -0.07(-1.36%) |
Dec 04, 2023 | 5.040 | 5.260 | 5.020 | 5.130 | 703,582 | +0.29(+5.99%) |