Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.510 | 2.530 | 2.460 | 2.490 | 26,738,932 | -0.20(-7.43%) |
Feb 28, 2024 | 2.680 | 2.720 | 2.664 | 2.690 | 13,556,251 | +0.03(+1.13%) |
Feb 27, 2024 | 2.650 | 2.680 | 2.640 | 2.660 | 13,832,087 | +0.07(+2.70%) |
Feb 26, 2024 | 2.580 | 2.610 | 2.580 | 2.590 | 6,457,344 | +0.03(+1.17%) |
Feb 23, 2024 | 2.590 | 2.595 | 2.550 | 2.560 | 10,464,103 | -0.03(-1.16%) |
Feb 22, 2024 | 2.580 | 2.610 | 2.570 | 2.590 | 9,523,942 | -0.01(-0.38%) |
Feb 21, 2024 | 2.580 | 2.600 | 2.560 | 2.600 | 12,865,337 | +0.04(+1.56%) |
Feb 20, 2024 | 2.610 | 2.630 | 2.560 | 2.560 | 24,204,176 | +0.01(+0.39%) |
Feb 16, 2024 | 2.550 | 2.570 | 2.540 | 2.550 | 8,479,846 | -0.01(-0.39%) |
Feb 15, 2024 | 2.570 | 2.590 | 2.560 | 2.560 | 8,326,191 | +0.00(+0.00%) |
Feb 14, 2024 | 2.520 | 2.580 | 2.520 | 2.560 | 8,892,945 | +0.02(+0.79%) |
Feb 13, 2024 | 2.590 | 2.600 | 2.500 | 2.540 | 5,799,007 | -0.06(-2.31%) |
Feb 12, 2024 | 2.580 | 2.620 | 2.570 | 2.600 | 6,022,061 | +0.02(+0.78%) |
Feb 09, 2024 | 2.570 | 2.590 | 2.545 | 2.580 | 7,027,214 | +0.02(+0.78%) |
Feb 08, 2024 | 2.580 | 2.590 | 2.560 | 2.560 | 8,667,268 | -0.03(-1.16%) |
Feb 07, 2024 | 2.630 | 2.640 | 2.571 | 2.590 | 27,158,194 | -0.06(-2.26%) |
Feb 06, 2024 | 2.630 | 2.660 | 2.622 | 2.650 | 11,106,618 | +0.05(+1.92%) |
Feb 05, 2024 | 2.620 | 2.630 | 2.590 | 2.600 | 7,559,337 | -0.03(-1.14%) |
Feb 02, 2024 | 2.620 | 2.640 | 2.595 | 2.630 | 7,237,232 | -0.01(-0.38%) |
Feb 01, 2024 | 2.610 | 2.650 | 2.600 | 2.640 | 8,960,443 | +0.02(+0.76%) |
Jan 31, 2024 | 2.650 | 2.660 | 2.610 | 2.620 | 8,407,089 | -0.01(-0.38%) |
Jan 30, 2024 | 2.640 | 2.650 | 2.610 | 2.630 | 6,627,332 | -0.04(-1.50%) |
Jan 29, 2024 | 2.670 | 2.670 | 2.640 | 2.670 | 5,234,559 | -0.01(-0.37%) |
Jan 26, 2024 | 2.670 | 2.690 | 2.670 | 2.680 | 3,737,964 | +0.01(+0.37%) |
Jan 25, 2024 | 2.670 | 2.680 | 2.650 | 2.670 | 6,721,652 | +0.03(+1.14%) |
Jan 24, 2024 | 2.710 | 2.710 | 2.640 | 2.640 | 9,614,996 | -0.03(-1.12%) |
Jan 23, 2024 | 2.670 | 2.690 | 2.630 | 2.670 | 9,525,840 | +0.02(+0.75%) |
Jan 22, 2024 | 2.670 | 2.700 | 2.630 | 2.650 | 9,289,957 | -0.05(-1.85%) |
Jan 19, 2024 | 2.700 | 2.710 | 2.670 | 2.700 | 6,367,340 | +0.00(+0.00%) |
Jan 18, 2024 | 2.670 | 2.700 | 2.660 | 2.700 | 6,762,752 | +0.01(+0.37%) |
Jan 17, 2024 | 2.710 | 2.730 | 2.690 | 2.690 | 7,541,220 | +0.00(+0.00%) |
Jan 16, 2024 | 2.740 | 2.750 | 2.690 | 2.690 | 5,278,523 | -0.08(-2.89%) |
Jan 12, 2024 | 2.800 | 2.820 | 2.750 | 2.770 | 7,751,122 | +0.00(+0.00%) |
Jan 11, 2024 | 2.800 | 2.800 | 2.760 | 2.770 | 5,009,859 | -0.04(-1.42%) |
Jan 10, 2024 | 2.790 | 2.820 | 2.770 | 2.810 | 12,995,351 | +0.07(+2.55%) |
Jan 09, 2024 | 2.760 | 2.775 | 2.740 | 2.740 | 4,660,221 | -0.05(-1.79%) |
Jan 08, 2024 | 2.760 | 2.810 | 2.760 | 2.790 | 6,167,530 | +0.01(+0.36%) |
Jan 05, 2024 | 2.780 | 2.800 | 2.760 | 2.780 | 10,125,642 | +0.02(+0.72%) |
Jan 04, 2024 | 2.720 | 2.780 | 2.720 | 2.760 | 9,227,166 | +0.01(+0.36%) |
Jan 03, 2024 | 2.750 | 2.778 | 2.740 | 2.750 | 9,007,752 | -0.01(-0.36%) |
Jan 02, 2024 | 2.780 | 2.800 | 2.760 | 2.760 | 6,391,933 | -0.04(-1.43%) |
Dec 29, 2023 | 2.800 | 2.820 | 2.800 | 2.800 | 2,003,427 | -0.02(-0.71%) |
Dec 28, 2023 | 2.840 | 2.840 | 2.810 | 2.820 | 6,784,292 | -0.02(-0.70%) |
Dec 27, 2023 | 2.810 | 2.850 | 2.810 | 2.840 | 5,164,733 | +0.01(+0.35%) |
Dec 26, 2023 | 2.810 | 2.840 | 2.810 | 2.830 | 3,382,929 | +0.02(+0.71%) |
Dec 22, 2023 | 2.790 | 2.830 | 2.780 | 2.810 | 7,502,467 | +0.04(+1.48%) |
Dec 21, 2023 | 2.788 | 2.788 | 2.750 | 2.769 | 5,510,148 | +0.02(+0.69%) |
Dec 20, 2023 | 2.807 | 2.816 | 2.750 | 2.750 | 8,734,755 | -0.08(-2.68%) |
Dec 19, 2023 | 2.826 | 2.845 | 2.816 | 2.826 | 10,422,019 | +0.03(+1.02%) |
Dec 18, 2023 | 2.760 | 2.797 | 2.741 | 2.797 | 7,344,338 | +0.07(+2.43%) |
Dec 15, 2023 | 2.760 | 2.769 | 2.722 | 2.731 | 9,803,557 | -0.03(-1.03%) |
Dec 14, 2023 | 2.769 | 2.797 | 2.760 | 2.760 | 16,103,036 | -0.05(-1.69%) |
Dec 13, 2023 | 2.722 | 2.826 | 2.722 | 2.807 | 13,449,381 | +0.10(+3.86%) |
Dec 12, 2023 | 2.741 | 2.741 | 2.693 | 2.703 | 5,089,630 | -0.04(-1.38%) |
Dec 11, 2023 | 2.712 | 2.750 | 2.707 | 2.741 | 8,782,649 | +0.00(+0.00%) |
Dec 08, 2023 | 2.712 | 2.769 | 2.712 | 2.741 | 8,340,996 | +0.05(+1.76%) |
Dec 07, 2023 | 2.741 | 2.741 | 2.693 | 2.693 | 5,783,173 | +0.01(+0.35%) |
Dec 06, 2023 | 2.703 | 2.712 | 2.674 | 2.684 | 6,429,944 | -0.04(-1.39%) |
Dec 05, 2023 | 2.693 | 2.750 | 2.685 | 2.722 | 9,071,213 | +0.05(+1.77%) |
Dec 04, 2023 | 2.684 | 2.703 | 2.674 | 2.674 | 9,802,187 | -0.03(-1.05%) |