Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.350 | 2.420 | 2.310 | 2.340 | 1,808,363 | +0.03(+1.30%) |
Feb 28, 2024 | 2.250 | 2.350 | 2.220 | 2.310 | 2,393,461 | +0.05(+2.21%) |
Feb 27, 2024 | 2.240 | 2.290 | 2.220 | 2.260 | 1,203,060 | +0.02(+0.89%) |
Feb 26, 2024 | 2.220 | 2.240 | 2.180 | 2.240 | 1,167,664 | +0.02(+0.90%) |
Feb 23, 2024 | 2.190 | 2.230 | 2.150 | 2.220 | 1,333,152 | +0.04(+1.83%) |
Feb 22, 2024 | 2.280 | 2.280 | 2.165 | 2.180 | 2,606,668 | -0.08(-3.54%) |
Feb 21, 2024 | 2.250 | 2.285 | 2.210 | 2.260 | 2,301,890 | +0.00(+0.00%) |
Feb 20, 2024 | 2.380 | 2.380 | 2.260 | 2.260 | 2,702,018 | -0.11(-4.64%) |
Feb 16, 2024 | 2.430 | 2.460 | 2.360 | 2.370 | 3,005,036 | -0.12(-4.82%) |
Feb 15, 2024 | 2.390 | 2.520 | 2.390 | 2.490 | 2,367,469 | +0.10(+4.18%) |
Feb 14, 2024 | 2.420 | 2.480 | 2.380 | 2.390 | 1,960,569 | +0.00(+0.00%) |
Feb 13, 2024 | 2.570 | 2.570 | 2.390 | 2.390 | 4,892,554 | -0.19(-7.36%) |
Feb 12, 2024 | 2.590 | 2.670 | 2.565 | 2.580 | 4,675,855 | +0.01(+0.39%) |
Feb 09, 2024 | 2.570 | 2.620 | 2.500 | 2.570 | 2,488,658 | -0.01(-0.39%) |
Feb 08, 2024 | 2.480 | 2.670 | 2.450 | 2.580 | 5,797,569 | -0.32(-11.03%) |
Feb 07, 2024 | 3.030 | 3.030 | 2.890 | 2.900 | 1,818,743 | -0.09(-3.01%) |
Feb 06, 2024 | 2.860 | 3.000 | 2.850 | 2.990 | 986,856 | +0.13(+4.55%) |
Feb 05, 2024 | 2.920 | 2.920 | 2.840 | 2.860 | 1,682,601 | -0.10(-3.38%) |
Feb 02, 2024 | 3.000 | 3.020 | 2.940 | 2.960 | 1,419,640 | -0.10(-3.27%) |
Feb 01, 2024 | 3.050 | 3.150 | 2.995 | 3.060 | 1,562,027 | +0.08(+2.68%) |
Jan 31, 2024 | 3.080 | 3.150 | 2.980 | 2.980 | 1,324,112 | -0.11(-3.56%) |
Jan 30, 2024 | 3.180 | 3.180 | 3.090 | 3.090 | 734,125 | -0.13(-4.04%) |
Jan 29, 2024 | 3.200 | 3.220 | 3.130 | 3.220 | 832,984 | +0.02(+0.63%) |
Jan 26, 2024 | 3.270 | 3.320 | 3.200 | 3.200 | 615,307 | -0.04(-1.23%) |
Jan 25, 2024 | 3.290 | 3.320 | 3.210 | 3.240 | 687,433 | +0.00(+0.00%) |
Jan 24, 2024 | 3.350 | 3.395 | 3.230 | 3.240 | 920,237 | -0.07(-2.11%) |
Jan 23, 2024 | 3.280 | 3.310 | 3.225 | 3.310 | 1,216,619 | +0.06(+1.85%) |
Jan 22, 2024 | 3.140 | 3.260 | 3.140 | 3.250 | 1,314,918 | +0.12(+3.83%) |
Jan 19, 2024 | 3.100 | 3.150 | 3.010 | 3.130 | 904,640 | +0.05(+1.62%) |
Jan 18, 2024 | 3.180 | 3.230 | 3.060 | 3.080 | 910,343 | -0.09(-2.84%) |
Jan 17, 2024 | 3.150 | 3.190 | 3.110 | 3.170 | 1,074,578 | -0.03(-0.94%) |
Jan 16, 2024 | 3.280 | 3.280 | 3.170 | 3.200 | 1,052,345 | -0.10(-3.03%) |
Jan 12, 2024 | 3.250 | 3.360 | 3.243 | 3.300 | 1,518,149 | +0.09(+2.80%) |
Jan 11, 2024 | 3.270 | 3.270 | 3.140 | 3.210 | 1,829,887 | -0.08(-2.43%) |
Jan 10, 2024 | 3.190 | 3.310 | 3.130 | 3.290 | 1,816,917 | +0.12(+3.79%) |
Jan 09, 2024 | 3.220 | 3.230 | 3.145 | 3.170 | 1,840,408 | -0.09(-2.76%) |
Jan 08, 2024 | 3.240 | 3.290 | 3.215 | 3.260 | 1,271,326 | +0.03(+0.93%) |
Jan 05, 2024 | 3.220 | 3.258 | 3.190 | 3.230 | 1,666,694 | +0.00(+0.00%) |
Jan 04, 2024 | 3.260 | 3.275 | 3.205 | 3.230 | 1,211,421 | -0.01(-0.31%) |
Jan 03, 2024 | 3.350 | 3.360 | 3.210 | 3.240 | 1,574,338 | -0.18(-5.26%) |
Jan 02, 2024 | 3.440 | 3.500 | 3.370 | 3.420 | 1,034,279 | -0.05(-1.44%) |
Dec 29, 2023 | 3.500 | 3.560 | 3.440 | 3.470 | 1,376,169 | -0.04(-1.14%) |
Dec 28, 2023 | 3.470 | 3.535 | 3.460 | 3.510 | 948,322 | +0.01(+0.29%) |
Dec 27, 2023 | 3.540 | 3.563 | 3.480 | 3.500 | 1,088,405 | -0.04(-1.13%) |
Dec 26, 2023 | 3.500 | 3.580 | 3.490 | 3.540 | 1,461,721 | +0.04(+1.14%) |
Dec 22, 2023 | 3.500 | 3.550 | 3.450 | 3.500 | 956,581 | +0.01(+0.29%) |
Dec 21, 2023 | 3.460 | 3.530 | 3.420 | 3.490 | 1,157,764 | +0.07(+2.05%) |
Dec 20, 2023 | 3.550 | 3.600 | 3.400 | 3.420 | 1,481,579 | -0.15(-4.20%) |
Dec 19, 2023 | 3.520 | 3.605 | 3.510 | 3.570 | 1,445,416 | +0.07(+2.00%) |
Dec 18, 2023 | 3.560 | 3.590 | 3.480 | 3.500 | 1,937,703 | -0.05(-1.41%) |
Dec 15, 2023 | 3.740 | 3.742 | 3.515 | 3.550 | 3,787,333 | -0.15(-4.05%) |
Dec 14, 2023 | 3.560 | 3.800 | 3.560 | 3.700 | 4,660,697 | +0.10(+2.78%) |
Dec 13, 2023 | 3.250 | 3.600 | 3.250 | 3.600 | 3,163,157 | +0.32(+9.76%) |
Dec 12, 2023 | 3.410 | 3.446 | 3.210 | 3.280 | 2,784,343 | -0.30(-8.38%) |
Dec 11, 2023 | 3.520 | 3.610 | 3.520 | 3.580 | 1,338,772 | +0.03(+0.85%) |
Dec 08, 2023 | 3.520 | 3.580 | 3.510 | 3.550 | 1,036,317 | +0.01(+0.28%) |
Dec 07, 2023 | 3.570 | 3.570 | 3.500 | 3.540 | 1,067,466 | +0.01(+0.28%) |
Dec 06, 2023 | 3.580 | 3.660 | 3.530 | 3.530 | 927,946 | -0.02(-0.56%) |
Dec 05, 2023 | 3.600 | 3.640 | 3.540 | 3.550 | 1,067,694 | -0.07(-1.93%) |
Dec 04, 2023 | 3.700 | 3.740 | 3.590 | 3.620 | 1,301,387 | -0.11(-2.95%) |