Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.200 | 3.560 | 3.200 | 3.320 | 1,715,410 | -0.01(-0.30%) |
Feb 28, 2024 | 2.550 | 3.385 | 2.500 | 3.330 | 5,020,420 | +0.93(+38.75%) |
Feb 27, 2024 | 2.360 | 2.490 | 2.270 | 2.400 | 1,346,819 | +0.10(+4.35%) |
Feb 26, 2024 | 2.220 | 2.350 | 2.220 | 2.300 | 657,244 | +0.08(+3.60%) |
Feb 23, 2024 | 2.190 | 2.310 | 2.120 | 2.220 | 1,177,896 | +0.07(+3.26%) |
Feb 22, 2024 | 2.160 | 2.225 | 2.050 | 2.150 | 2,378,196 | -0.01(-0.46%) |
Feb 21, 2024 | 2.270 | 2.270 | 2.100 | 2.160 | 1,085,135 | -0.10(-4.42%) |
Feb 20, 2024 | 2.330 | 2.430 | 2.250 | 2.260 | 1,498,570 | -0.12(-5.04%) |
Feb 16, 2024 | 2.380 | 2.420 | 2.330 | 2.380 | 739,215 | -0.02(-0.83%) |
Feb 15, 2024 | 2.400 | 2.554 | 2.335 | 2.400 | 1,717,196 | +0.04(+1.91%) |
Feb 14, 2024 | 2.120 | 2.470 | 2.050 | 2.355 | 3,213,577 | +0.25(+12.14%) |
Feb 13, 2024 | 2.490 | 2.490 | 2.010 | 2.100 | 9,603,955 | -2.38(-53.12%) |
Feb 12, 2024 | 4.560 | 4.760 | 4.330 | 4.480 | 2,327,417 | -0.05(-1.10%) |
Feb 09, 2024 | 4.740 | 4.750 | 4.370 | 4.530 | 1,194,921 | -0.17(-3.62%) |
Feb 08, 2024 | 4.850 | 5.000 | 4.590 | 4.700 | 1,399,683 | -0.13(-2.69%) |
Feb 07, 2024 | 4.740 | 4.860 | 4.490 | 4.830 | 1,375,498 | +0.13(+2.77%) |
Feb 06, 2024 | 4.400 | 4.720 | 4.260 | 4.700 | 1,257,796 | +0.30(+6.82%) |
Feb 05, 2024 | 4.100 | 4.541 | 4.100 | 4.400 | 952,361 | +0.19(+4.51%) |
Feb 02, 2024 | 4.380 | 4.410 | 4.170 | 4.210 | 744,123 | -0.25(-5.61%) |
Feb 01, 2024 | 3.960 | 4.485 | 3.850 | 4.460 | 1,243,440 | +0.51(+12.91%) |
Jan 31, 2024 | 3.750 | 4.310 | 3.750 | 3.950 | 2,237,226 | +0.16(+4.22%) |
Jan 30, 2024 | 4.550 | 4.592 | 3.670 | 3.790 | 2,712,229 | -0.75(-16.52%) |
Jan 29, 2024 | 4.100 | 4.790 | 4.090 | 4.540 | 2,834,486 | +0.46(+11.27%) |
Jan 26, 2024 | 3.830 | 4.180 | 3.730 | 4.080 | 1,845,977 | +0.24(+6.25%) |
Jan 25, 2024 | 3.730 | 3.850 | 3.650 | 3.840 | 715,279 | +0.16(+4.35%) |
Jan 24, 2024 | 3.890 | 3.945 | 3.640 | 3.680 | 864,926 | -0.10(-2.65%) |
Jan 23, 2024 | 3.710 | 3.850 | 3.580 | 3.780 | 1,194,799 | +0.07(+1.89%) |
Jan 22, 2024 | 3.400 | 3.880 | 3.350 | 3.710 | 1,777,139 | +0.29(+8.48%) |
Jan 19, 2024 | 3.510 | 3.590 | 3.320 | 3.420 | 1,228,448 | -0.12(-3.39%) |
Jan 18, 2024 | 3.480 | 3.750 | 3.362 | 3.540 | 1,676,406 | +0.09(+2.61%) |
Jan 17, 2024 | 3.140 | 3.550 | 3.070 | 3.450 | 1,674,393 | +0.25(+7.81%) |
Jan 16, 2024 | 3.180 | 3.270 | 2.970 | 3.200 | 682,271 | +0.00(+0.00%) |
Jan 12, 2024 | 3.280 | 3.370 | 3.170 | 3.200 | 608,075 | -0.04(-1.23%) |
Jan 11, 2024 | 3.400 | 3.420 | 3.215 | 3.240 | 819,404 | -0.19(-5.54%) |
Jan 10, 2024 | 3.380 | 3.635 | 3.240 | 3.430 | 1,187,448 | -0.04(-1.15%) |
Jan 09, 2024 | 3.360 | 3.540 | 3.100 | 3.470 | 1,483,770 | +0.04(+1.17%) |
Jan 08, 2024 | 2.950 | 3.540 | 2.880 | 3.430 | 4,078,494 | +0.52(+17.87%) |
Jan 05, 2024 | 3.110 | 3.125 | 2.850 | 2.910 | 650,887 | -0.19(-6.13%) |
Jan 04, 2024 | 2.950 | 3.160 | 2.911 | 3.100 | 816,369 | +0.13(+4.38%) |
Jan 03, 2024 | 3.060 | 3.100 | 2.850 | 2.970 | 807,395 | -0.14(-4.50%) |
Jan 02, 2024 | 3.130 | 3.420 | 3.040 | 3.110 | 1,814,235 | +0.06(+1.97%) |
Dec 29, 2023 | 3.030 | 3.060 | 2.865 | 3.050 | 833,575 | +0.02(+0.66%) |
Dec 28, 2023 | 3.120 | 3.210 | 3.015 | 3.030 | 759,819 | -0.09(-2.88%) |
Dec 27, 2023 | 3.130 | 3.270 | 2.890 | 3.120 | 1,309,040 | -0.01(-0.32%) |
Dec 26, 2023 | 2.970 | 3.250 | 2.970 | 3.130 | 1,123,099 | +0.15(+5.03%) |
Dec 22, 2023 | 2.900 | 3.070 | 2.875 | 2.980 | 746,554 | +0.06(+2.05%) |
Dec 21, 2023 | 2.760 | 3.090 | 2.754 | 2.920 | 1,339,744 | +0.18(+6.57%) |
Dec 20, 2023 | 2.780 | 2.960 | 2.690 | 2.740 | 805,435 | -0.11(-3.86%) |
Dec 19, 2023 | 2.620 | 2.850 | 2.570 | 2.850 | 921,692 | +0.34(+13.55%) |
Dec 18, 2023 | 2.830 | 2.920 | 2.485 | 2.510 | 1,436,067 | -0.40(-13.75%) |
Dec 15, 2023 | 2.550 | 2.990 | 2.540 | 2.910 | 2,062,773 | +0.38(+15.02%) |
Dec 14, 2023 | 2.490 | 2.900 | 2.423 | 2.530 | 3,002,541 | +0.12(+4.98%) |
Dec 13, 2023 | 3.650 | 3.810 | 2.130 | 2.410 | 7,708,597 | -1.32(-35.39%) |
Dec 12, 2023 | 3.470 | 3.836 | 3.270 | 3.730 | 2,821,121 | +0.24(+6.88%) |
Dec 11, 2023 | 3.070 | 4.040 | 2.920 | 3.490 | 6,029,240 | +0.35(+11.15%) |
Dec 08, 2023 | 3.140 | 3.385 | 2.940 | 3.140 | 3,437,050 | -0.04(-1.26%) |
Dec 07, 2023 | 2.390 | 3.370 | 2.358 | 3.180 | 10,191,943 | +0.76(+31.40%) |
Dec 06, 2023 | 1.870 | 2.490 | 1.860 | 2.420 | 2,643,310 | +0.58(+31.52%) |
Dec 05, 2023 | 2.020 | 2.020 | 1.810 | 1.840 | 511,567 | -0.16(-8.00%) |
Dec 04, 2023 | 2.000 | 2.110 | 1.930 | 2.000 | 871,955 | +0.00(+0.00%) |