Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.190 | 2.230 | 2.080 | 2.140 | 139,808 | -0.04(-1.83%) |
Feb 28, 2024 | 2.200 | 2.270 | 2.160 | 2.180 | 126,974 | -0.01(-0.46%) |
Feb 27, 2024 | 2.080 | 2.250 | 2.080 | 2.190 | 312,382 | +0.13(+6.31%) |
Feb 26, 2024 | 1.990 | 2.070 | 1.990 | 2.060 | 89,741 | +0.04(+1.98%) |
Feb 23, 2024 | 2.030 | 2.040 | 2.000 | 2.020 | 52,928 | +0.02(+1.00%) |
Feb 22, 2024 | 2.060 | 2.100 | 1.980 | 2.000 | 426,345 | -0.04(-1.96%) |
Feb 21, 2024 | 2.160 | 2.167 | 2.020 | 2.040 | 218,898 | -0.12(-5.56%) |
Feb 20, 2024 | 2.160 | 2.207 | 2.100 | 2.160 | 273,728 | +0.02(+0.93%) |
Feb 16, 2024 | 2.210 | 2.215 | 2.140 | 2.140 | 81,747 | -0.07(-3.17%) |
Feb 15, 2024 | 2.180 | 2.240 | 2.150 | 2.210 | 119,281 | +0.04(+1.84%) |
Feb 14, 2024 | 2.180 | 2.215 | 2.105 | 2.170 | 225,463 | +0.01(+0.46%) |
Feb 13, 2024 | 2.220 | 2.230 | 2.145 | 2.160 | 169,976 | -0.09(-4.00%) |
Feb 12, 2024 | 2.280 | 2.360 | 2.200 | 2.250 | 181,685 | -0.06(-2.60%) |
Feb 09, 2024 | 2.320 | 2.360 | 2.280 | 2.310 | 182,957 | +0.01(+0.43%) |
Feb 08, 2024 | 2.360 | 2.370 | 2.290 | 2.300 | 155,484 | -0.06(-2.54%) |
Feb 07, 2024 | 2.170 | 2.400 | 2.030 | 2.360 | 547,077 | +0.20(+9.26%) |
Feb 06, 2024 | 2.230 | 2.250 | 2.135 | 2.160 | 231,665 | -0.06(-2.70%) |
Feb 05, 2024 | 2.260 | 2.308 | 2.160 | 2.220 | 205,345 | -0.07(-3.06%) |
Feb 02, 2024 | 2.580 | 2.590 | 2.210 | 2.290 | 681,712 | -0.20(-8.03%) |
Feb 01, 2024 | 2.610 | 2.620 | 2.420 | 2.490 | 299,099 | -0.11(-4.23%) |
Jan 31, 2024 | 2.760 | 2.760 | 2.580 | 2.600 | 162,427 | -0.16(-5.80%) |
Jan 30, 2024 | 2.820 | 2.820 | 2.760 | 2.760 | 195,161 | -0.08(-2.82%) |
Jan 29, 2024 | 2.890 | 2.910 | 2.790 | 2.840 | 148,264 | -0.04(-1.39%) |
Jan 26, 2024 | 2.920 | 2.932 | 2.845 | 2.880 | 84,859 | -0.03(-1.03%) |
Jan 25, 2024 | 3.070 | 3.070 | 2.860 | 2.910 | 215,370 | -0.08(-2.68%) |
Jan 24, 2024 | 2.930 | 3.035 | 2.930 | 2.990 | 236,487 | +0.06(+2.05%) |
Jan 23, 2024 | 2.920 | 2.940 | 2.860 | 2.930 | 112,337 | +0.07(+2.45%) |
Jan 22, 2024 | 2.960 | 3.045 | 2.760 | 2.860 | 192,726 | -0.09(-3.05%) |
Jan 19, 2024 | 2.990 | 3.070 | 2.940 | 2.950 | 152,865 | -0.08(-2.64%) |
Jan 18, 2024 | 3.010 | 3.150 | 2.940 | 3.030 | 194,399 | -0.04(-1.30%) |
Jan 17, 2024 | 3.000 | 3.070 | 3.000 | 3.070 | 107,745 | +0.00(+0.00%) |
Jan 16, 2024 | 3.170 | 3.170 | 3.040 | 3.070 | 214,337 | -0.10(-3.15%) |
Jan 12, 2024 | 3.360 | 3.410 | 3.170 | 3.170 | 168,199 | -0.18(-5.37%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.311 | 3.350 | 173,665 | -0.09(-2.62%) |
Jan 10, 2024 | 3.400 | 3.480 | 3.369 | 3.440 | 160,564 | +0.04(+1.18%) |
Jan 09, 2024 | 3.470 | 3.510 | 3.360 | 3.400 | 371,505 | -0.15(-4.23%) |
Jan 08, 2024 | 3.310 | 3.790 | 3.230 | 3.550 | 409,295 | +0.27(+8.23%) |
Jan 05, 2024 | 3.440 | 3.470 | 3.280 | 3.280 | 217,184 | -0.17(-4.93%) |
Jan 04, 2024 | 3.460 | 3.500 | 3.400 | 3.450 | 88,040 | -0.01(-0.29%) |
Jan 03, 2024 | 3.790 | 3.800 | 3.400 | 3.460 | 294,415 | -0.37(-9.66%) |
Jan 02, 2024 | 3.880 | 3.990 | 3.810 | 3.830 | 247,263 | -0.07(-1.79%) |
Dec 29, 2023 | 3.970 | 4.060 | 3.893 | 3.900 | 179,366 | -0.13(-3.23%) |
Dec 28, 2023 | 4.000 | 4.115 | 3.967 | 4.030 | 337,514 | +0.04(+1.00%) |
Dec 27, 2023 | 3.790 | 4.000 | 3.710 | 3.990 | 281,458 | +0.11(+2.84%) |
Dec 26, 2023 | 3.920 | 3.930 | 3.830 | 3.880 | 116,829 | +0.03(+0.78%) |
Dec 22, 2023 | 3.900 | 3.985 | 3.815 | 3.850 | 198,396 | -0.07(-1.79%) |
Dec 21, 2023 | 3.680 | 3.925 | 3.620 | 3.920 | 281,691 | +0.21(+5.66%) |
Dec 20, 2023 | 3.800 | 3.850 | 3.670 | 3.710 | 179,456 | -0.08(-2.11%) |
Dec 19, 2023 | 3.790 | 3.880 | 3.570 | 3.790 | 498,625 | +0.08(+2.16%) |
Dec 18, 2023 | 3.580 | 3.740 | 3.530 | 3.710 | 314,376 | +0.09(+2.49%) |
Dec 15, 2023 | 3.490 | 3.620 | 3.400 | 3.620 | 1,171,130 | +0.19(+5.54%) |
Dec 14, 2023 | 3.320 | 3.480 | 3.310 | 3.430 | 350,403 | +0.18(+5.54%) |
Dec 13, 2023 | 3.110 | 3.300 | 3.070 | 3.250 | 190,072 | +0.11(+3.50%) |
Dec 12, 2023 | 3.320 | 3.320 | 3.130 | 3.140 | 190,067 | -0.19(-5.71%) |
Dec 11, 2023 | 3.320 | 3.445 | 3.250 | 3.330 | 161,085 | -0.04(-1.19%) |
Dec 08, 2023 | 3.430 | 3.450 | 3.360 | 3.370 | 81,804 | -0.08(-2.32%) |
Dec 07, 2023 | 3.480 | 3.480 | 3.375 | 3.450 | 152,438 | +0.01(+0.29%) |
Dec 06, 2023 | 3.440 | 3.550 | 3.411 | 3.440 | 144,060 | -0.06(-1.71%) |
Dec 05, 2023 | 3.620 | 3.630 | 3.465 | 3.500 | 123,308 | -0.15(-4.11%) |
Dec 04, 2023 | 3.580 | 3.700 | 3.515 | 3.650 | 248,569 | +0.07(+1.96%) |