Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.720 | 3.950 | 3.450 | 3.670 | 3,453,815 | +0.02(+0.55%) |
Feb 28, 2024 | 3.300 | 3.700 | 3.108 | 3.650 | 3,513,308 | +0.45(+14.06%) |
Feb 27, 2024 | 3.000 | 3.380 | 2.970 | 3.200 | 3,511,472 | +0.35(+12.28%) |
Feb 26, 2024 | 2.630 | 2.940 | 2.630 | 2.850 | 2,453,857 | +0.28(+10.89%) |
Feb 23, 2024 | 2.700 | 2.770 | 2.570 | 2.570 | 4,593,911 | -0.06(-2.28%) |
Feb 22, 2024 | 2.650 | 2.780 | 2.560 | 2.630 | 2,253,722 | +0.12(+4.78%) |
Feb 21, 2024 | 2.660 | 2.696 | 2.450 | 2.510 | 1,170,014 | -0.14(-5.28%) |
Feb 20, 2024 | 2.730 | 2.910 | 2.610 | 2.650 | 1,401,427 | -0.04(-1.67%) |
Feb 16, 2024 | 2.730 | 2.742 | 2.660 | 2.695 | 499,495 | -0.03(-0.92%) |
Feb 15, 2024 | 2.680 | 2.750 | 2.610 | 2.720 | 619,659 | +0.04(+1.49%) |
Feb 14, 2024 | 2.700 | 2.730 | 2.630 | 2.680 | 344,344 | +0.03(+1.13%) |
Feb 13, 2024 | 2.730 | 2.750 | 2.620 | 2.650 | 564,836 | -0.12(-4.33%) |
Feb 12, 2024 | 2.750 | 2.840 | 2.720 | 2.770 | 418,003 | +0.02(+0.73%) |
Feb 09, 2024 | 2.680 | 2.830 | 2.680 | 2.750 | 374,712 | +0.07(+2.61%) |
Feb 08, 2024 | 2.640 | 2.710 | 2.600 | 2.680 | 1,095,207 | +0.04(+1.52%) |
Feb 07, 2024 | 2.800 | 2.800 | 2.630 | 2.640 | 527,282 | -0.15(-5.38%) |
Feb 06, 2024 | 2.730 | 2.950 | 2.727 | 2.790 | 919,864 | +0.09(+3.33%) |
Feb 05, 2024 | 2.650 | 2.725 | 2.571 | 2.700 | 339,815 | +0.07(+2.66%) |
Feb 02, 2024 | 2.680 | 2.760 | 2.560 | 2.630 | 699,893 | -0.04(-1.50%) |
Feb 01, 2024 | 2.450 | 2.740 | 2.400 | 2.670 | 1,151,967 | +0.28(+11.72%) |
Jan 31, 2024 | 2.400 | 2.460 | 2.360 | 2.390 | 292,360 | +0.01(+0.42%) |
Jan 30, 2024 | 2.450 | 2.460 | 2.370 | 2.380 | 368,225 | -0.08(-3.25%) |
Jan 29, 2024 | 2.410 | 2.470 | 2.360 | 2.460 | 412,223 | +0.07(+2.93%) |
Jan 26, 2024 | 2.380 | 2.420 | 2.330 | 2.390 | 241,954 | +0.02(+0.84%) |
Jan 25, 2024 | 2.410 | 2.470 | 2.320 | 2.370 | 635,833 | -0.02(-0.84%) |
Jan 24, 2024 | 2.490 | 2.510 | 2.380 | 2.390 | 438,722 | -0.11(-4.40%) |
Jan 23, 2024 | 2.510 | 2.590 | 2.465 | 2.500 | 458,148 | -0.01(-0.40%) |
Jan 22, 2024 | 2.460 | 2.540 | 2.410 | 2.510 | 558,715 | +0.07(+2.87%) |
Jan 19, 2024 | 2.450 | 2.500 | 2.370 | 2.440 | 688,257 | -0.04(-1.61%) |
Jan 18, 2024 | 2.660 | 2.660 | 2.421 | 2.480 | 968,308 | -0.15(-5.52%) |
Jan 17, 2024 | 2.610 | 2.680 | 2.530 | 2.625 | 550,317 | -0.03(-1.13%) |
Jan 16, 2024 | 2.700 | 2.810 | 2.500 | 2.655 | 1,436,031 | +0.02(+0.95%) |
Jan 12, 2024 | 2.480 | 2.740 | 2.475 | 2.630 | 867,775 | +0.12(+4.78%) |
Jan 11, 2024 | 2.560 | 2.560 | 2.320 | 2.510 | 664,639 | -0.05(-1.95%) |
Jan 10, 2024 | 2.810 | 2.810 | 2.380 | 2.560 | 1,561,188 | -0.16(-5.88%) |
Jan 09, 2024 | 2.480 | 2.780 | 2.320 | 2.720 | 1,825,040 | +0.22(+8.80%) |
Jan 08, 2024 | 2.350 | 2.630 | 2.300 | 2.500 | 1,782,709 | +0.16(+6.84%) |
Jan 05, 2024 | 2.280 | 2.400 | 2.258 | 2.340 | 814,705 | +0.08(+3.54%) |
Jan 04, 2024 | 2.090 | 2.260 | 2.070 | 2.260 | 1,117,405 | +0.17(+8.13%) |
Jan 03, 2024 | 2.000 | 2.100 | 1.980 | 2.090 | 466,917 | +0.08(+3.98%) |
Jan 02, 2024 | 2.020 | 2.050 | 1.950 | 2.010 | 322,308 | -0.01(-0.50%) |
Dec 29, 2023 | 2.010 | 2.080 | 1.960 | 2.020 | 410,312 | +0.02(+1.00%) |
Dec 28, 2023 | 2.000 | 2.100 | 1.970 | 2.000 | 391,756 | -0.01(-0.50%) |
Dec 27, 2023 | 2.040 | 2.070 | 1.999 | 2.010 | 318,340 | +0.01(+0.50%) |
Dec 26, 2023 | 2.000 | 2.060 | 1.950 | 2.000 | 333,565 | +0.00(+0.00%) |
Dec 22, 2023 | 1.920 | 2.030 | 1.859 | 2.000 | 603,304 | +0.10(+5.26%) |
Dec 21, 2023 | 1.880 | 1.960 | 1.840 | 1.900 | 371,236 | +0.03(+1.60%) |
Dec 20, 2023 | 1.950 | 1.994 | 1.845 | 1.870 | 574,695 | -0.10(-5.08%) |
Dec 19, 2023 | 1.910 | 2.060 | 1.910 | 1.970 | 502,141 | +0.05(+2.60%) |
Dec 18, 2023 | 1.990 | 2.030 | 1.920 | 1.920 | 561,745 | -0.08(-4.00%) |
Dec 15, 2023 | 2.040 | 2.060 | 1.970 | 2.000 | 473,845 | -0.01(-0.50%) |
Dec 14, 2023 | 2.080 | 2.180 | 2.010 | 2.010 | 531,422 | -0.07(-3.37%) |
Dec 13, 2023 | 2.020 | 2.130 | 2.010 | 2.080 | 547,844 | +0.10(+5.05%) |
Dec 12, 2023 | 2.000 | 2.060 | 1.980 | 1.980 | 283,688 | +0.01(+0.51%) |
Dec 11, 2023 | 2.070 | 2.085 | 1.940 | 1.970 | 711,912 | -0.13(-6.19%) |
Dec 08, 2023 | 2.130 | 2.240 | 2.080 | 2.100 | 351,909 | -0.05(-2.33%) |
Dec 07, 2023 | 2.120 | 2.170 | 2.080 | 2.150 | 463,582 | +0.09(+4.37%) |
Dec 06, 2023 | 2.390 | 2.400 | 1.910 | 2.060 | 1,408,789 | -0.33(-13.81%) |
Dec 05, 2023 | 2.500 | 2.530 | 2.320 | 2.390 | 711,509 | -0.08(-3.24%) |
Dec 04, 2023 | 2.470 | 2.670 | 2.351 | 2.470 | 1,068,329 | +0.08(+3.35%) |