Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.120 | 3.120 | 2.770 | 2.900 | 9,650 | -0.22(-7.05%) |
Feb 28, 2024 | 2.960 | 3.180 | 2.830 | 3.120 | 123,443 | +0.16(+5.41%) |
Feb 27, 2024 | 2.910 | 2.960 | 2.819 | 2.960 | 1,856 | +0.05(+1.72%) |
Feb 26, 2024 | 2.760 | 2.910 | 2.720 | 2.910 | 19,016 | +0.13(+4.68%) |
Feb 23, 2024 | 2.609 | 2.790 | 2.609 | 2.780 | 49,221 | +0.11(+4.12%) |
Feb 22, 2024 | 2.670 | 2.680 | 2.670 | 2.670 | 1,349 | +0.06(+2.30%) |
Feb 21, 2024 | 2.610 | 2.650 | 2.610 | 2.610 | 4,392 | -0.02(-0.76%) |
Feb 20, 2024 | 2.650 | 2.680 | 2.630 | 2.630 | 3,068 | +0.02(+0.58%) |
Feb 16, 2024 | 2.520 | 2.660 | 2.520 | 2.615 | 2,720 | +0.01(+0.19%) |
Feb 15, 2024 | 2.640 | 2.690 | 2.600 | 2.610 | 4,676 | -0.03(-1.14%) |
Feb 14, 2024 | 2.680 | 2.690 | 2.520 | 2.640 | 25,400 | -0.02(-0.75%) |
Feb 13, 2024 | 2.800 | 2.800 | 2.600 | 2.660 | 7,692 | -0.07(-2.56%) |
Feb 12, 2024 | 2.870 | 2.890 | 2.730 | 2.730 | 7,616 | -0.14(-4.88%) |
Feb 09, 2024 | 2.770 | 2.870 | 2.650 | 2.870 | 9,742 | +0.11(+3.99%) |
Feb 08, 2024 | 2.700 | 2.870 | 2.700 | 2.760 | 10,707 | +0.06(+2.22%) |
Feb 07, 2024 | 2.700 | 2.740 | 2.700 | 2.700 | 1,543 | +0.03(+1.12%) |
Feb 06, 2024 | 2.580 | 2.670 | 2.570 | 2.670 | 5,917 | +0.10(+3.89%) |
Feb 05, 2024 | 2.730 | 2.730 | 2.570 | 2.570 | 5,593 | -0.16(-5.86%) |
Feb 02, 2024 | 2.630 | 2.730 | 2.570 | 2.730 | 5,160 | -0.03(-1.09%) |
Feb 01, 2024 | 2.570 | 2.760 | 2.570 | 2.760 | 2,531 | +0.07(+2.60%) |
Jan 31, 2024 | 2.600 | 2.800 | 2.590 | 2.690 | 17,735 | -0.05(-1.82%) |
Jan 30, 2024 | 2.550 | 2.870 | 2.520 | 2.740 | 21,844 | +0.11(+4.18%) |
Jan 29, 2024 | 2.720 | 2.740 | 2.580 | 2.630 | 6,970 | -0.05(-1.70%) |
Jan 26, 2024 | 2.700 | 2.720 | 2.676 | 2.676 | 4,164 | -0.03(-1.27%) |
Jan 25, 2024 | 2.800 | 2.800 | 2.700 | 2.710 | 7,979 | -0.07(-2.52%) |
Jan 24, 2024 | 2.840 | 2.840 | 2.780 | 2.780 | 8,149 | +0.05(+1.83%) |
Jan 23, 2024 | 2.815 | 2.815 | 2.640 | 2.730 | 11,646 | -0.05(-1.80%) |
Jan 22, 2024 | 2.630 | 2.850 | 2.620 | 2.780 | 15,040 | +0.10(+3.73%) |
Jan 19, 2024 | 2.550 | 2.730 | 2.549 | 2.680 | 17,565 | +0.13(+5.10%) |
Jan 18, 2024 | 2.570 | 2.700 | 2.550 | 2.550 | 9,589 | +0.02(+0.79%) |
Jan 17, 2024 | 2.587 | 2.697 | 2.502 | 2.530 | 16,915 | -0.07(-2.69%) |
Jan 16, 2024 | 2.630 | 2.730 | 2.500 | 2.600 | 10,260 | -0.08(-2.88%) |
Jan 12, 2024 | 2.680 | 2.780 | 2.480 | 2.677 | 13,361 | -0.02(-0.84%) |
Jan 11, 2024 | 2.716 | 2.820 | 2.620 | 2.700 | 10,490 | +0.00(+0.00%) |
Jan 10, 2024 | 2.800 | 2.840 | 2.700 | 2.700 | 8,909 | -0.12(-4.26%) |
Jan 09, 2024 | 2.720 | 2.890 | 2.680 | 2.820 | 12,449 | +0.15(+5.62%) |
Jan 08, 2024 | 2.510 | 2.900 | 2.510 | 2.670 | 17,442 | +0.13(+5.12%) |
Jan 05, 2024 | 3.170 | 3.170 | 2.500 | 2.540 | 29,400 | -0.65(-20.38%) |
Jan 04, 2024 | 2.930 | 3.190 | 2.817 | 3.190 | 69,416 | +0.24(+8.14%) |
Jan 03, 2024 | 3.670 | 3.670 | 2.810 | 2.950 | 41,423 | -0.74(-20.05%) |
Jan 02, 2024 | 2.900 | 3.750 | 2.900 | 3.690 | 62,167 | +0.77(+26.15%) |
Dec 29, 2023 | 2.980 | 2.980 | 2.700 | 2.925 | 12,018 | -0.06(-1.85%) |
Dec 28, 2023 | 2.430 | 2.980 | 2.430 | 2.980 | 69,002 | +0.60(+25.21%) |
Dec 27, 2023 | 2.530 | 2.530 | 2.370 | 2.380 | 14,659 | -0.11(-4.42%) |
Dec 26, 2023 | 2.500 | 2.500 | 2.360 | 2.490 | 16,627 | +0.08(+3.32%) |
Dec 22, 2023 | 2.320 | 2.450 | 2.030 | 2.410 | 29,332 | +0.16(+7.11%) |
Dec 21, 2023 | 2.330 | 2.390 | 2.250 | 2.250 | 64,776 | -0.11(-4.66%) |
Dec 20, 2023 | 2.500 | 2.500 | 2.300 | 2.360 | 43,265 | -0.08(-3.28%) |
Dec 19, 2023 | 2.500 | 2.500 | 2.300 | 2.440 | 26,839 | -0.04(-1.61%) |
Dec 18, 2023 | 2.430 | 2.500 | 2.330 | 2.480 | 39,627 | +0.02(+0.81%) |
Dec 15, 2023 | 2.460 | 2.470 | 2.350 | 2.460 | 13,397 | -0.01(-0.40%) |
Dec 14, 2023 | 2.490 | 2.500 | 2.360 | 2.470 | 10,125 | +0.09(+3.78%) |
Dec 13, 2023 | 2.390 | 2.390 | 2.370 | 2.380 | 7,673 | -0.01(-0.42%) |
Dec 12, 2023 | 2.430 | 2.450 | 2.390 | 2.390 | 16,842 | -0.06(-2.45%) |
Dec 11, 2023 | 2.360 | 2.500 | 2.360 | 2.450 | 11,717 | +0.03(+1.03%) |
Dec 08, 2023 | 2.440 | 2.545 | 2.420 | 2.425 | 4,856 | -0.01(-0.21%) |
Dec 07, 2023 | 2.520 | 2.520 | 2.420 | 2.430 | 5,186 | -0.13(-5.26%) |
Dec 06, 2023 | 2.500 | 2.570 | 2.458 | 2.565 | 4,829 | +0.10(+4.27%) |
Dec 05, 2023 | 2.560 | 2.568 | 2.460 | 2.460 | 5,667 | -0.16(-6.11%) |
Dec 04, 2023 | 2.700 | 2.700 | 2.580 | 2.620 | 5,810 | -0.17(-6.09%) |