Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.960 | 3.010 | 2.900 | 2.920 | 238,538 | -0.01(-0.34%) |
Feb 28, 2024 | 3.020 | 3.020 | 2.910 | 2.930 | 95,502 | -0.02(-0.68%) |
Feb 27, 2024 | 3.090 | 3.090 | 2.895 | 2.950 | 170,056 | -0.05(-1.67%) |
Feb 26, 2024 | 2.850 | 3.000 | 2.850 | 3.000 | 297,624 | +0.11(+3.81%) |
Feb 23, 2024 | 2.890 | 2.970 | 2.840 | 2.890 | 131,873 | +0.02(+0.70%) |
Feb 22, 2024 | 2.980 | 2.980 | 2.830 | 2.870 | 232,594 | -0.02(-0.69%) |
Feb 21, 2024 | 2.850 | 2.980 | 2.850 | 2.890 | 131,540 | +0.01(+0.35%) |
Feb 20, 2024 | 3.030 | 3.250 | 2.850 | 2.880 | 488,544 | -0.19(-6.19%) |
Feb 16, 2024 | 2.960 | 3.225 | 2.890 | 3.070 | 843,627 | +0.11(+3.72%) |
Feb 15, 2024 | 2.870 | 2.980 | 2.810 | 2.960 | 250,827 | +0.10(+3.50%) |
Feb 14, 2024 | 2.860 | 2.900 | 2.800 | 2.860 | 306,484 | +0.05(+1.78%) |
Feb 13, 2024 | 2.850 | 2.940 | 2.720 | 2.810 | 352,932 | -0.05(-1.75%) |
Feb 12, 2024 | 2.890 | 3.000 | 2.825 | 2.860 | 424,279 | -0.11(-3.70%) |
Feb 09, 2024 | 2.940 | 3.000 | 2.872 | 2.970 | 327,560 | -0.01(-0.34%) |
Feb 08, 2024 | 3.100 | 3.100 | 2.650 | 2.980 | 549,356 | -0.05(-1.65%) |
Feb 07, 2024 | 2.900 | 3.100 | 2.900 | 3.030 | 881,897 | +0.14(+4.84%) |
Feb 06, 2024 | 2.880 | 2.900 | 2.850 | 2.890 | 194,374 | +0.01(+0.35%) |
Feb 05, 2024 | 2.900 | 2.900 | 2.810 | 2.880 | 241,224 | -0.02(-0.69%) |
Feb 02, 2024 | 2.900 | 2.900 | 2.830 | 2.900 | 251,453 | -0.01(-0.34%) |
Feb 01, 2024 | 2.930 | 2.980 | 2.880 | 2.910 | 184,996 | +0.06(+2.11%) |
Jan 31, 2024 | 2.970 | 3.000 | 2.820 | 2.850 | 299,618 | -0.10(-3.39%) |
Jan 30, 2024 | 2.990 | 3.050 | 2.880 | 2.950 | 431,273 | +0.01(+0.34%) |
Jan 29, 2024 | 2.650 | 2.990 | 2.590 | 2.940 | 800,868 | +0.35(+13.51%) |
Jan 26, 2024 | 2.920 | 2.970 | 2.570 | 2.590 | 433,393 | -0.23(-8.16%) |
Jan 25, 2024 | 2.810 | 3.130 | 2.750 | 2.820 | 927,903 | +0.09(+3.30%) |
Jan 24, 2024 | 2.690 | 2.830 | 2.600 | 2.730 | 631,477 | +0.03(+1.11%) |
Jan 23, 2024 | 2.570 | 2.730 | 2.460 | 2.700 | 609,629 | +0.11(+4.25%) |
Jan 22, 2024 | 2.450 | 2.590 | 2.420 | 2.590 | 524,720 | +0.20(+8.37%) |
Jan 19, 2024 | 2.230 | 2.480 | 2.160 | 2.390 | 414,120 | +0.16(+7.17%) |
Jan 18, 2024 | 2.580 | 2.677 | 2.140 | 2.230 | 865,880 | -0.27(-10.80%) |
Jan 17, 2024 | 2.350 | 2.596 | 2.325 | 2.500 | 569,561 | +0.15(+6.38%) |
Jan 16, 2024 | 2.310 | 2.400 | 2.120 | 2.350 | 740,399 | +0.12(+5.38%) |
Jan 12, 2024 | 2.100 | 2.240 | 1.960 | 2.230 | 1,400,491 | +0.16(+7.73%) |
Jan 11, 2024 | 1.830 | 2.130 | 1.830 | 2.070 | 523,761 | +0.26(+14.36%) |
Jan 10, 2024 | 1.770 | 1.860 | 1.750 | 1.810 | 159,297 | -0.01(-0.55%) |
Jan 09, 2024 | 1.770 | 1.890 | 1.710 | 1.820 | 95,840 | +0.06(+3.12%) |
Jan 08, 2024 | 1.770 | 1.800 | 1.710 | 1.765 | 125,275 | -0.01(-0.28%) |
Jan 05, 2024 | 1.790 | 1.830 | 1.750 | 1.770 | 252,903 | -0.02(-1.12%) |
Jan 04, 2024 | 1.650 | 1.790 | 1.620 | 1.790 | 173,826 | +0.14(+8.48%) |
Jan 03, 2024 | 1.570 | 1.680 | 1.540 | 1.650 | 189,908 | +0.11(+7.14%) |
Jan 02, 2024 | 1.590 | 1.650 | 1.520 | 1.540 | 117,525 | -0.06(-3.75%) |
Dec 29, 2023 | 1.590 | 1.650 | 1.540 | 1.600 | 57,551 | +0.00(+0.00%) |
Dec 28, 2023 | 1.560 | 1.630 | 1.560 | 1.600 | 74,418 | +0.05(+2.89%) |
Dec 27, 2023 | 1.570 | 1.590 | 1.510 | 1.555 | 58,421 | -0.01(-0.32%) |
Dec 26, 2023 | 1.520 | 1.570 | 1.460 | 1.560 | 62,509 | +0.05(+3.31%) |
Dec 22, 2023 | 1.580 | 1.580 | 1.460 | 1.510 | 198,957 | -0.03(-1.95%) |
Dec 21, 2023 | 1.610 | 1.610 | 1.530 | 1.540 | 121,549 | -0.07(-4.35%) |
Dec 20, 2023 | 1.620 | 1.650 | 1.590 | 1.610 | 144,623 | +0.00(+0.00%) |
Dec 19, 2023 | 1.610 | 1.696 | 1.600 | 1.610 | 91,129 | -0.03(-1.83%) |
Dec 18, 2023 | 1.610 | 1.680 | 1.560 | 1.640 | 215,689 | -0.01(-0.61%) |
Dec 15, 2023 | 1.510 | 1.700 | 1.510 | 1.650 | 189,439 | +0.17(+11.49%) |
Dec 14, 2023 | 1.480 | 1.620 | 1.470 | 1.480 | 222,786 | +0.00(+0.00%) |
Dec 13, 2023 | 1.340 | 1.520 | 1.340 | 1.480 | 269,473 | +0.12(+8.82%) |
Dec 12, 2023 | 1.350 | 1.370 | 1.320 | 1.360 | 85,535 | +0.03(+2.26%) |
Dec 11, 2023 | 1.360 | 1.360 | 1.300 | 1.330 | 79,216 | +0.02(+1.53%) |
Dec 08, 2023 | 1.330 | 1.340 | 1.280 | 1.310 | 160,675 | -0.02(-1.50%) |
Dec 07, 2023 | 1.340 | 1.360 | 1.330 | 1.330 | 52,553 | -0.04(-2.92%) |
Dec 06, 2023 | 1.350 | 1.380 | 1.350 | 1.370 | 59,929 | +0.01(+0.74%) |
Dec 05, 2023 | 1.360 | 1.390 | 1.340 | 1.360 | 47,962 | -0.01(-1.09%) |
Dec 04, 2023 | 1.360 | 1.410 | 1.360 | 1.375 | 59,202 | +0.00(+0.36%) |