Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.060 | 4.260 | 4.060 | 4.110 | 4,120 | +0.01(+0.24%) |
Feb 28, 2024 | 4.260 | 4.260 | 4.096 | 4.100 | 3,702 | -0.08(-1.92%) |
Feb 27, 2024 | 4.210 | 4.230 | 3.925 | 4.180 | 7,904 | -0.03(-0.70%) |
Feb 26, 2024 | 4.390 | 4.390 | 4.200 | 4.210 | 5,828 | -0.09(-2.09%) |
Feb 23, 2024 | 3.670 | 4.300 | 3.670 | 4.300 | 13,084 | +0.69(+19.11%) |
Feb 22, 2024 | 3.740 | 3.740 | 3.410 | 3.610 | 6,623 | -0.15(-3.99%) |
Feb 21, 2024 | 3.930 | 3.940 | 3.650 | 3.760 | 7,863 | -0.35(-8.51%) |
Feb 20, 2024 | 4.150 | 4.300 | 4.100 | 4.110 | 6,777 | -0.25(-5.74%) |
Feb 16, 2024 | 4.110 | 4.490 | 4.110 | 4.360 | 7,692 | -0.06(-1.36%) |
Feb 15, 2024 | 4.060 | 4.710 | 4.047 | 4.420 | 23,679 | +0.31(+7.54%) |
Feb 14, 2024 | 3.850 | 4.240 | 3.750 | 4.110 | 14,860 | +0.36(+9.60%) |
Feb 13, 2024 | 3.990 | 3.990 | 3.750 | 3.750 | 5,753 | -0.16(-4.09%) |
Feb 12, 2024 | 3.260 | 3.975 | 3.260 | 3.910 | 28,365 | +0.62(+18.85%) |
Feb 09, 2024 | 3.460 | 3.550 | 3.154 | 3.290 | 5,941 | +0.12(+3.79%) |
Feb 08, 2024 | 3.130 | 3.400 | 3.110 | 3.170 | 8,837 | +0.02(+0.63%) |
Feb 07, 2024 | 3.370 | 3.370 | 3.067 | 3.150 | 9,572 | -0.17(-5.12%) |
Feb 06, 2024 | 2.980 | 3.362 | 2.834 | 3.320 | 19,244 | +0.42(+14.48%) |
Feb 05, 2024 | 2.970 | 2.990 | 2.892 | 2.900 | 3,871 | -0.09(-3.01%) |
Feb 02, 2024 | 2.900 | 2.990 | 2.798 | 2.990 | 7,766 | +0.09(+3.10%) |
Feb 01, 2024 | 2.600 | 2.940 | 2.600 | 2.900 | 13,416 | +0.30(+11.54%) |
Jan 31, 2024 | 2.670 | 3.008 | 2.560 | 2.600 | 11,255 | -0.10(-3.70%) |
Jan 30, 2024 | 2.630 | 2.700 | 2.510 | 2.700 | 14,468 | +0.00(+0.00%) |
Jan 29, 2024 | 2.760 | 2.790 | 2.600 | 2.700 | 25,852 | -0.01(-0.37%) |
Jan 26, 2024 | 2.720 | 2.830 | 2.710 | 2.710 | 10,822 | +0.10(+3.84%) |
Jan 25, 2024 | 2.750 | 2.770 | 2.550 | 2.610 | 9,577 | -0.14(-5.02%) |
Jan 24, 2024 | 2.760 | 2.900 | 2.600 | 2.748 | 17,638 | -0.01(-0.45%) |
Jan 23, 2024 | 2.750 | 3.040 | 2.750 | 2.760 | 4,734 | -0.06(-2.13%) |
Jan 22, 2024 | 2.820 | 3.021 | 2.820 | 2.820 | 5,209 | +0.01(+0.36%) |
Jan 19, 2024 | 3.110 | 3.260 | 2.800 | 2.810 | 23,193 | -0.29(-9.35%) |
Jan 18, 2024 | 3.190 | 3.270 | 3.030 | 3.100 | 12,222 | -0.04(-1.27%) |
Jan 17, 2024 | 3.450 | 3.490 | 3.110 | 3.140 | 25,845 | -0.17(-5.14%) |
Jan 16, 2024 | 3.130 | 3.690 | 2.990 | 3.310 | 40,221 | +0.32(+10.70%) |
Jan 12, 2024 | 2.700 | 3.330 | 2.689 | 2.990 | 48,253 | +0.29(+10.74%) |
Jan 11, 2024 | 3.020 | 3.020 | 2.635 | 2.700 | 16,342 | -0.31(-10.45%) |
Jan 10, 2024 | 3.730 | 4.268 | 2.804 | 3.015 | 138,918 | -0.48(-13.86%) |
Jan 09, 2024 | 2.730 | 3.500 | 2.630 | 3.500 | 71,397 | +0.87(+33.08%) |
Jan 08, 2024 | 2.400 | 2.690 | 2.365 | 2.630 | 30,244 | +0.23(+9.58%) |
Jan 05, 2024 | 2.260 | 2.430 | 2.260 | 2.400 | 6,493 | +0.04(+1.69%) |
Jan 04, 2024 | 2.380 | 2.380 | 2.100 | 2.360 | 8,317 | +0.04(+1.78%) |
Jan 03, 2024 | 2.190 | 2.400 | 2.094 | 2.319 | 17,722 | +0.24(+11.48%) |
Jan 02, 2024 | 2.100 | 2.240 | 2.002 | 2.080 | 11,991 | -0.01(-0.69%) |
Dec 29, 2023 | 2.150 | 2.240 | 2.060 | 2.095 | 3,970 | -0.10(-4.36%) |
Dec 28, 2023 | 2.100 | 2.270 | 2.020 | 2.190 | 19,180 | +0.00(+0.00%) |
Dec 27, 2023 | 2.180 | 2.200 | 2.117 | 2.190 | 6,373 | +0.02(+0.92%) |
Dec 26, 2023 | 2.180 | 2.181 | 2.050 | 2.170 | 4,448 | -0.02(-0.91%) |
Dec 22, 2023 | 2.010 | 2.400 | 1.988 | 2.190 | 24,308 | +0.18(+8.96%) |
Dec 21, 2023 | 2.070 | 2.070 | 1.850 | 2.010 | 22,750 | +0.00(+0.00%) |
Dec 20, 2023 | 2.260 | 2.290 | 2.000 | 2.010 | 22,170 | -0.24(-10.71%) |
Dec 19, 2023 | 2.360 | 2.490 | 2.194 | 2.251 | 13,371 | -0.16(-6.60%) |
Dec 18, 2023 | 2.310 | 2.410 | 2.310 | 2.410 | 5,314 | +0.06(+2.55%) |
Dec 15, 2023 | 2.300 | 2.570 | 2.300 | 2.350 | 23,641 | +0.02(+0.86%) |
Dec 14, 2023 | 1.860 | 2.540 | 1.855 | 2.330 | 45,891 | +0.46(+24.60%) |
Dec 13, 2023 | 2.010 | 2.045 | 1.870 | 1.870 | 31,605 | -0.14(-6.90%) |
Dec 12, 2023 | 2.095 | 2.095 | 2.009 | 2.009 | 4,361 | -0.16(-7.31%) |
Dec 11, 2023 | 2.040 | 2.167 | 2.040 | 2.167 | 2,274 | +0.02(+0.80%) |
Dec 08, 2023 | 2.010 | 2.200 | 2.010 | 2.150 | 10,856 | +0.11(+5.39%) |
Dec 07, 2023 | 2.270 | 2.270 | 2.005 | 2.040 | 10,494 | -0.20(-8.93%) |
Dec 06, 2023 | 2.410 | 2.430 | 2.200 | 2.240 | 8,122 | -0.13(-5.49%) |
Dec 05, 2023 | 2.250 | 2.382 | 2.190 | 2.370 | 8,724 | +0.10(+4.41%) |
Dec 04, 2023 | 2.160 | 2.370 | 2.160 | 2.270 | 35,279 | +0.04(+1.79%) |