Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.990 | 3.000 | 2.780 | 2.790 | 287,845 | -0.06(-2.11%) |
Feb 28, 2024 | 2.990 | 3.036 | 2.801 | 2.850 | 280,626 | -0.05(-1.72%) |
Feb 27, 2024 | 3.060 | 3.140 | 2.850 | 2.900 | 334,985 | -0.10(-3.33%) |
Feb 26, 2024 | 3.000 | 3.190 | 2.980 | 3.000 | 119,429 | +0.03(+1.01%) |
Feb 23, 2024 | 2.980 | 3.040 | 2.890 | 2.970 | 76,222 | -0.02(-0.67%) |
Feb 22, 2024 | 2.980 | 3.120 | 2.920 | 2.990 | 228,182 | -0.02(-0.66%) |
Feb 21, 2024 | 3.100 | 3.210 | 2.930 | 3.010 | 139,726 | -0.09(-2.75%) |
Feb 20, 2024 | 3.050 | 3.250 | 3.000 | 3.095 | 108,755 | -0.03(-1.12%) |
Feb 16, 2024 | 3.210 | 3.300 | 2.935 | 3.130 | 302,004 | -0.14(-4.28%) |
Feb 15, 2024 | 3.500 | 3.630 | 3.200 | 3.270 | 295,982 | -0.17(-4.94%) |
Feb 14, 2024 | 3.140 | 3.440 | 3.064 | 3.440 | 170,644 | +0.32(+10.26%) |
Feb 13, 2024 | 2.970 | 3.160 | 2.862 | 3.120 | 78,839 | +0.14(+4.70%) |
Feb 12, 2024 | 3.200 | 3.315 | 2.945 | 2.980 | 189,873 | -0.26(-8.02%) |
Feb 09, 2024 | 3.480 | 3.505 | 3.130 | 3.240 | 187,665 | -0.20(-5.95%) |
Feb 08, 2024 | 3.500 | 3.580 | 3.290 | 3.445 | 146,382 | -0.06(-1.57%) |
Feb 07, 2024 | 3.440 | 3.710 | 3.260 | 3.500 | 185,463 | +0.06(+1.74%) |
Feb 06, 2024 | 3.370 | 3.580 | 3.110 | 3.440 | 256,352 | +0.04(+1.18%) |
Feb 05, 2024 | 3.380 | 3.540 | 3.255 | 3.400 | 430,061 | +0.04(+1.19%) |
Feb 02, 2024 | 3.200 | 3.429 | 3.130 | 3.360 | 269,578 | +0.14(+4.35%) |
Feb 01, 2024 | 3.020 | 3.220 | 2.850 | 3.220 | 276,613 | +0.22(+7.33%) |
Jan 31, 2024 | 2.850 | 3.240 | 2.730 | 3.000 | 605,414 | +0.10(+3.45%) |
Jan 30, 2024 | 2.720 | 2.900 | 2.600 | 2.900 | 130,007 | +0.22(+8.21%) |
Jan 29, 2024 | 2.410 | 2.720 | 2.410 | 2.680 | 388,846 | +0.24(+9.84%) |
Jan 26, 2024 | 2.570 | 2.580 | 2.210 | 2.440 | 202,866 | -0.10(-3.94%) |
Jan 25, 2024 | 2.580 | 2.690 | 2.320 | 2.540 | 285,166 | -0.12(-4.51%) |
Jan 24, 2024 | 2.870 | 2.870 | 2.605 | 2.660 | 311,384 | -0.19(-6.67%) |
Jan 23, 2024 | 3.000 | 3.000 | 2.820 | 2.850 | 282,670 | -0.19(-6.25%) |
Jan 22, 2024 | 3.210 | 3.290 | 2.950 | 3.040 | 202,209 | -0.15(-4.70%) |
Jan 19, 2024 | 3.180 | 3.230 | 3.006 | 3.190 | 125,615 | -0.01(-0.31%) |
Jan 18, 2024 | 3.360 | 3.360 | 2.960 | 3.200 | 265,971 | -0.11(-3.32%) |
Jan 17, 2024 | 3.410 | 3.480 | 2.840 | 3.310 | 522,218 | -0.16(-4.61%) |
Jan 16, 2024 | 3.600 | 3.655 | 3.220 | 3.470 | 260,737 | -0.04(-1.14%) |
Jan 12, 2024 | 3.230 | 3.540 | 3.200 | 3.510 | 246,757 | +0.25(+7.67%) |
Jan 11, 2024 | 3.360 | 3.375 | 2.870 | 3.260 | 451,990 | -0.13(-3.83%) |
Jan 10, 2024 | 3.660 | 3.760 | 3.350 | 3.390 | 263,737 | -0.25(-7.00%) |
Jan 09, 2024 | 3.900 | 3.900 | 3.550 | 3.645 | 447,635 | -0.33(-8.19%) |
Jan 08, 2024 | 4.070 | 4.090 | 3.850 | 3.970 | 219,889 | -0.14(-3.41%) |
Jan 05, 2024 | 4.040 | 4.225 | 3.960 | 4.110 | 269,464 | +0.03(+0.74%) |
Jan 04, 2024 | 4.500 | 4.500 | 4.050 | 4.080 | 243,382 | -0.40(-8.93%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.220 | 4.480 | 306,648 | -0.19(-4.07%) |
Jan 02, 2024 | 4.310 | 5.000 | 4.310 | 4.670 | 419,782 | +0.53(+12.67%) |
Dec 29, 2023 | 4.660 | 4.760 | 4.040 | 4.145 | 352,883 | -0.64(-13.28%) |
Dec 28, 2023 | 4.550 | 4.820 | 4.350 | 4.780 | 355,773 | +0.35(+7.90%) |
Dec 27, 2023 | 4.030 | 4.550 | 4.000 | 4.430 | 508,710 | +0.46(+11.59%) |
Dec 26, 2023 | 3.320 | 3.980 | 3.250 | 3.970 | 359,879 | +0.73(+22.53%) |
Dec 22, 2023 | 3.170 | 3.500 | 3.135 | 3.240 | 407,320 | +0.08(+2.53%) |
Dec 21, 2023 | 2.990 | 3.160 | 2.745 | 3.160 | 296,413 | +0.22(+7.48%) |
Dec 20, 2023 | 2.950 | 3.090 | 2.860 | 2.940 | 214,612 | -0.02(-0.68%) |
Dec 19, 2023 | 3.020 | 3.070 | 2.915 | 2.960 | 108,625 | -0.06(-1.82%) |
Dec 18, 2023 | 3.110 | 3.280 | 2.810 | 3.015 | 337,735 | -0.01(-0.50%) |
Dec 15, 2023 | 2.950 | 3.100 | 2.870 | 3.030 | 246,370 | +0.08(+2.71%) |
Dec 14, 2023 | 3.150 | 3.279 | 2.891 | 2.950 | 315,088 | -0.20(-6.35%) |
Dec 13, 2023 | 3.050 | 3.240 | 2.900 | 3.150 | 426,077 | +0.19(+6.42%) |
Dec 12, 2023 | 2.610 | 3.040 | 2.500 | 2.960 | 326,545 | +0.30(+11.28%) |
Dec 11, 2023 | 2.710 | 2.730 | 2.560 | 2.660 | 121,319 | -0.06(-2.21%) |
Dec 08, 2023 | 2.810 | 2.890 | 2.710 | 2.720 | 90,680 | -0.11(-3.89%) |
Dec 07, 2023 | 2.800 | 2.900 | 2.760 | 2.830 | 103,444 | +0.04(+1.43%) |
Dec 06, 2023 | 2.670 | 2.930 | 2.650 | 2.790 | 266,710 | +0.07(+2.57%) |
Dec 05, 2023 | 2.680 | 2.830 | 2.556 | 2.720 | 188,154 | +0.08(+3.03%) |
Dec 04, 2023 | 2.370 | 2.640 | 2.370 | 2.640 | 211,285 | +0.30(+12.82%) |