Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.410 | 2.466 | 2.385 | 2.410 | 906,902 | +0.03(+1.26%) |
Feb 28, 2024 | 2.400 | 2.430 | 2.350 | 2.380 | 751,358 | -0.04(-1.65%) |
Feb 27, 2024 | 2.430 | 2.455 | 2.390 | 2.420 | 733,418 | -0.02(-0.82%) |
Feb 26, 2024 | 2.440 | 2.440 | 2.370 | 2.440 | 793,649 | -0.01(-0.41%) |
Feb 23, 2024 | 2.380 | 2.470 | 2.340 | 2.450 | 1,205,767 | +0.09(+3.81%) |
Feb 22, 2024 | 2.410 | 2.440 | 2.360 | 2.360 | 1,396,831 | -0.04(-1.67%) |
Feb 21, 2024 | 2.400 | 2.410 | 2.370 | 2.400 | 713,609 | +0.00(+0.00%) |
Feb 20, 2024 | 2.430 | 2.450 | 2.360 | 2.400 | 613,372 | +0.00(+0.00%) |
Feb 16, 2024 | 2.380 | 2.460 | 2.360 | 2.400 | 905,355 | +0.01(+0.42%) |
Feb 15, 2024 | 2.320 | 2.430 | 2.320 | 2.390 | 1,379,098 | +0.11(+4.82%) |
Feb 14, 2024 | 2.260 | 2.310 | 2.240 | 2.280 | 1,185,560 | +0.01(+0.44%) |
Feb 13, 2024 | 2.410 | 2.410 | 2.221 | 2.270 | 2,100,840 | -0.20(-8.10%) |
Feb 12, 2024 | 2.390 | 2.540 | 2.380 | 2.470 | 1,076,667 | +0.09(+3.78%) |
Feb 09, 2024 | 2.320 | 2.430 | 2.250 | 2.380 | 1,398,159 | +0.13(+5.78%) |
Feb 08, 2024 | 2.250 | 2.290 | 2.240 | 2.250 | 720,493 | -0.02(-0.88%) |
Feb 07, 2024 | 2.290 | 2.300 | 2.250 | 2.270 | 610,974 | -0.02(-0.87%) |
Feb 06, 2024 | 2.300 | 2.330 | 2.270 | 2.290 | 794,651 | +0.01(+0.44%) |
Feb 05, 2024 | 2.330 | 2.350 | 2.250 | 2.280 | 1,045,767 | -0.09(-3.80%) |
Feb 02, 2024 | 2.340 | 2.370 | 2.320 | 2.370 | 903,784 | -0.04(-1.66%) |
Feb 01, 2024 | 2.380 | 2.460 | 2.360 | 2.410 | 1,363,696 | +0.04(+1.69%) |
Jan 31, 2024 | 2.500 | 2.500 | 2.350 | 2.370 | 1,188,324 | -0.12(-4.82%) |
Jan 30, 2024 | 2.480 | 2.515 | 2.370 | 2.490 | 4,153,509 | +0.03(+1.22%) |
Jan 29, 2024 | 2.420 | 2.460 | 2.360 | 2.460 | 1,239,371 | +0.07(+2.93%) |
Jan 26, 2024 | 2.400 | 2.430 | 2.370 | 2.390 | 486,278 | -0.01(-0.42%) |
Jan 25, 2024 | 2.440 | 2.440 | 2.370 | 2.400 | 774,279 | +0.02(+0.84%) |
Jan 24, 2024 | 2.480 | 2.480 | 2.350 | 2.380 | 1,217,879 | -0.07(-2.86%) |
Jan 23, 2024 | 2.430 | 2.460 | 2.375 | 2.450 | 941,198 | +0.05(+2.08%) |
Jan 22, 2024 | 2.310 | 2.440 | 2.300 | 2.400 | 1,706,153 | +0.09(+3.90%) |
Jan 19, 2024 | 2.330 | 2.340 | 2.270 | 2.310 | 1,039,751 | -0.01(-0.43%) |
Jan 18, 2024 | 2.360 | 2.360 | 2.283 | 2.320 | 923,913 | +0.00(+0.00%) |
Jan 17, 2024 | 2.320 | 2.330 | 2.250 | 2.320 | 1,712,402 | -0.03(-1.28%) |
Jan 16, 2024 | 2.430 | 2.430 | 2.315 | 2.350 | 1,855,555 | -0.08(-3.29%) |
Jan 12, 2024 | 2.430 | 2.535 | 2.420 | 2.430 | 1,479,702 | +0.08(+3.40%) |
Jan 11, 2024 | 2.390 | 2.410 | 2.300 | 2.350 | 1,314,898 | -0.06(-2.49%) |
Jan 10, 2024 | 2.390 | 2.410 | 2.345 | 2.410 | 757,967 | +0.02(+0.84%) |
Jan 09, 2024 | 2.470 | 2.470 | 2.390 | 2.390 | 1,164,552 | -0.07(-2.85%) |
Jan 08, 2024 | 2.480 | 2.525 | 2.430 | 2.460 | 819,916 | -0.05(-1.99%) |
Jan 05, 2024 | 2.540 | 2.620 | 2.505 | 2.510 | 1,053,763 | -0.03(-1.18%) |
Jan 04, 2024 | 2.530 | 2.560 | 2.500 | 2.540 | 1,483,194 | -0.01(-0.39%) |
Jan 03, 2024 | 2.490 | 2.575 | 2.450 | 2.550 | 2,161,600 | +0.02(+0.79%) |
Jan 02, 2024 | 2.610 | 2.640 | 2.530 | 2.530 | 1,150,802 | -0.10(-3.80%) |
Dec 29, 2023 | 2.660 | 2.680 | 2.605 | 2.630 | 1,553,011 | -0.06(-2.23%) |
Dec 28, 2023 | 2.730 | 2.760 | 2.670 | 2.690 | 1,009,743 | -0.07(-2.54%) |
Dec 27, 2023 | 2.790 | 2.840 | 2.760 | 2.760 | 1,044,886 | -0.01(-0.36%) |
Dec 26, 2023 | 2.800 | 2.800 | 2.720 | 2.770 | 666,078 | +0.01(+0.36%) |
Dec 22, 2023 | 2.820 | 2.920 | 2.760 | 2.760 | 1,594,614 | -0.01(-0.36%) |
Dec 21, 2023 | 2.780 | 2.800 | 2.715 | 2.770 | 1,103,258 | +0.08(+2.97%) |
Dec 20, 2023 | 2.800 | 2.850 | 2.685 | 2.690 | 1,490,733 | -0.09(-3.24%) |
Dec 19, 2023 | 2.730 | 2.845 | 2.725 | 2.780 | 1,210,316 | +0.09(+3.35%) |
Dec 18, 2023 | 2.790 | 2.790 | 2.660 | 2.690 | 1,106,385 | -0.07(-2.54%) |
Dec 15, 2023 | 2.800 | 2.810 | 2.710 | 2.760 | 1,993,689 | -0.06(-2.13%) |
Dec 14, 2023 | 2.860 | 2.970 | 2.760 | 2.820 | 2,330,903 | +0.04(+1.44%) |
Dec 13, 2023 | 2.550 | 2.810 | 2.550 | 2.780 | 2,199,673 | +0.25(+9.88%) |
Dec 12, 2023 | 2.650 | 2.660 | 2.520 | 2.530 | 1,603,953 | -0.08(-3.07%) |
Dec 11, 2023 | 2.630 | 2.650 | 2.570 | 2.610 | 1,304,005 | -0.05(-1.88%) |
Dec 08, 2023 | 2.650 | 2.716 | 2.625 | 2.660 | 1,121,926 | -0.02(-0.75%) |
Dec 07, 2023 | 2.720 | 2.720 | 2.660 | 2.680 | 1,016,895 | -0.04(-1.47%) |
Dec 06, 2023 | 2.700 | 2.775 | 2.700 | 2.720 | 1,164,125 | -0.01(-0.37%) |
Dec 05, 2023 | 2.790 | 2.800 | 2.690 | 2.730 | 1,118,366 | -0.06(-2.15%) |
Dec 04, 2023 | 2.840 | 2.895 | 2.760 | 2.790 | 2,746,697 | -0.11(-3.79%) |