Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.710 | 1.750 | 1.210 | 1.270 | 18,624,424 | -1.13(-47.08%) |
Feb 28, 2024 | 2.570 | 2.610 | 2.390 | 2.400 | 3,099,867 | -0.17(-6.61%) |
Feb 27, 2024 | 2.680 | 2.729 | 2.550 | 2.570 | 2,787,328 | +0.01(+0.39%) |
Feb 26, 2024 | 2.450 | 2.620 | 2.440 | 2.560 | 2,540,704 | +0.13(+5.35%) |
Feb 23, 2024 | 2.360 | 2.440 | 2.300 | 2.430 | 1,070,911 | +0.05(+2.10%) |
Feb 22, 2024 | 2.510 | 2.520 | 2.340 | 2.380 | 1,744,580 | -0.01(-0.42%) |
Feb 21, 2024 | 2.470 | 2.480 | 2.370 | 2.390 | 1,276,513 | -0.10(-4.02%) |
Feb 20, 2024 | 2.480 | 2.500 | 2.440 | 2.490 | 776,695 | -0.02(-0.80%) |
Feb 16, 2024 | 2.560 | 2.570 | 2.470 | 2.510 | 1,473,294 | -0.06(-2.33%) |
Feb 15, 2024 | 2.570 | 2.630 | 2.520 | 2.570 | 1,208,982 | +0.02(+0.78%) |
Feb 14, 2024 | 2.560 | 2.590 | 2.490 | 2.550 | 849,509 | +0.04(+1.59%) |
Feb 13, 2024 | 2.660 | 2.660 | 2.480 | 2.510 | 1,931,853 | -0.28(-10.04%) |
Feb 12, 2024 | 2.660 | 2.840 | 2.650 | 2.790 | 1,436,302 | +0.13(+4.89%) |
Feb 09, 2024 | 2.710 | 2.750 | 2.585 | 2.660 | 810,755 | -0.01(-0.37%) |
Feb 08, 2024 | 2.630 | 2.690 | 2.610 | 2.670 | 790,143 | +0.05(+1.91%) |
Feb 07, 2024 | 2.690 | 2.690 | 2.550 | 2.620 | 796,209 | -0.07(-2.60%) |
Feb 06, 2024 | 2.620 | 2.720 | 2.585 | 2.690 | 771,036 | +0.10(+3.86%) |
Feb 05, 2024 | 2.690 | 2.695 | 2.495 | 2.590 | 1,170,878 | -0.08(-3.00%) |
Feb 02, 2024 | 2.620 | 2.720 | 2.450 | 2.670 | 1,749,902 | +0.03(+1.14%) |
Feb 01, 2024 | 2.830 | 2.835 | 2.632 | 2.640 | 1,126,074 | -0.16(-5.71%) |
Jan 31, 2024 | 2.950 | 2.955 | 2.770 | 2.800 | 1,154,599 | -0.12(-4.11%) |
Jan 30, 2024 | 3.050 | 3.050 | 2.910 | 2.920 | 1,213,394 | -0.17(-5.50%) |
Jan 29, 2024 | 3.030 | 3.100 | 2.955 | 3.090 | 601,477 | +0.07(+2.32%) |
Jan 26, 2024 | 3.080 | 3.215 | 2.990 | 3.020 | 554,005 | -0.08(-2.58%) |
Jan 25, 2024 | 3.080 | 3.190 | 3.045 | 3.100 | 910,265 | +0.06(+1.97%) |
Jan 24, 2024 | 3.200 | 3.290 | 3.030 | 3.040 | 1,090,652 | -0.10(-3.18%) |
Jan 23, 2024 | 3.030 | 3.145 | 2.960 | 3.140 | 1,376,357 | +0.12(+3.97%) |
Jan 22, 2024 | 2.940 | 3.120 | 2.915 | 3.020 | 1,564,559 | +0.15(+5.23%) |
Jan 19, 2024 | 2.920 | 2.920 | 2.760 | 2.870 | 1,549,260 | -0.07(-2.38%) |
Jan 18, 2024 | 3.110 | 3.120 | 2.885 | 2.940 | 1,075,886 | -0.08(-2.65%) |
Jan 17, 2024 | 3.120 | 3.120 | 2.960 | 3.020 | 1,661,901 | -0.17(-5.33%) |
Jan 16, 2024 | 3.380 | 3.390 | 3.120 | 3.190 | 1,844,905 | -0.25(-7.27%) |
Jan 12, 2024 | 3.730 | 3.845 | 3.420 | 3.440 | 1,873,345 | -0.21(-5.75%) |
Jan 11, 2024 | 3.650 | 3.845 | 3.535 | 3.650 | 2,279,489 | +0.08(+2.24%) |
Jan 10, 2024 | 3.460 | 3.780 | 3.320 | 3.570 | 3,370,634 | +0.08(+2.29%) |
Jan 09, 2024 | 3.810 | 3.980 | 3.445 | 3.490 | 3,255,992 | -0.13(-3.59%) |
Jan 08, 2024 | 3.650 | 3.770 | 3.590 | 3.620 | 1,026,290 | -0.05(-1.36%) |
Jan 05, 2024 | 3.560 | 3.720 | 3.525 | 3.670 | 972,628 | +0.09(+2.51%) |
Jan 04, 2024 | 3.600 | 3.630 | 3.500 | 3.580 | 1,638,875 | -0.03(-0.83%) |
Jan 03, 2024 | 3.650 | 3.650 | 3.480 | 3.610 | 1,702,940 | -0.05(-1.37%) |
Jan 02, 2024 | 3.790 | 3.790 | 3.640 | 3.660 | 1,761,516 | -0.13(-3.43%) |
Dec 29, 2023 | 3.760 | 3.820 | 3.660 | 3.790 | 1,377,867 | +0.02(+0.53%) |
Dec 28, 2023 | 3.600 | 3.785 | 3.570 | 3.770 | 1,248,987 | +0.17(+4.72%) |
Dec 27, 2023 | 3.510 | 3.620 | 3.505 | 3.600 | 1,349,242 | +0.06(+1.69%) |
Dec 26, 2023 | 3.490 | 3.580 | 3.480 | 3.540 | 1,251,028 | +0.03(+0.85%) |
Dec 22, 2023 | 3.470 | 3.540 | 3.420 | 3.510 | 889,347 | +0.07(+2.03%) |
Dec 21, 2023 | 3.330 | 3.450 | 3.315 | 3.440 | 1,019,370 | +0.19(+5.85%) |
Dec 20, 2023 | 3.420 | 3.520 | 3.232 | 3.250 | 1,320,275 | -0.18(-5.25%) |
Dec 19, 2023 | 3.340 | 3.530 | 3.340 | 3.430 | 1,324,719 | +0.14(+4.26%) |
Dec 18, 2023 | 3.340 | 3.360 | 3.250 | 3.290 | 1,116,278 | -0.02(-0.60%) |
Dec 15, 2023 | 3.450 | 3.470 | 3.275 | 3.310 | 2,267,028 | -0.10(-2.93%) |
Dec 14, 2023 | 3.380 | 3.575 | 3.330 | 3.410 | 2,176,752 | +0.09(+2.71%) |
Dec 13, 2023 | 3.240 | 3.325 | 3.050 | 3.320 | 2,734,957 | +0.09(+2.79%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.220 | 3.230 | 673,775 | -0.07(-2.12%) |
Dec 11, 2023 | 3.450 | 3.450 | 3.280 | 3.300 | 875,910 | -0.15(-4.35%) |
Dec 08, 2023 | 3.270 | 3.490 | 3.230 | 3.450 | 1,364,542 | +0.15(+4.55%) |
Dec 07, 2023 | 3.220 | 3.300 | 3.185 | 3.300 | 1,293,914 | +0.14(+4.43%) |
Dec 06, 2023 | 3.160 | 3.300 | 3.140 | 3.160 | 1,621,389 | +0.08(+2.60%) |
Dec 05, 2023 | 3.110 | 3.155 | 3.020 | 3.080 | 1,267,147 | -0.03(-0.96%) |
Dec 04, 2023 | 3.130 | 3.205 | 2.980 | 3.110 | 962,302 | -0.05(-1.58%) |