Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.570 | 2.801 | 2.570 | 2.750 | 9,349 | +0.14(+5.37%) |
Feb 28, 2024 | 2.720 | 2.800 | 2.610 | 2.610 | 9,855 | -0.05(-1.88%) |
Feb 27, 2024 | 2.690 | 2.750 | 2.650 | 2.660 | 8,053 | -0.03(-1.11%) |
Feb 26, 2024 | 2.704 | 2.704 | 2.674 | 2.690 | 5,061 | +0.11(+4.26%) |
Feb 23, 2024 | 2.650 | 2.842 | 2.251 | 2.580 | 31,910 | -0.06(-2.27%) |
Feb 22, 2024 | 2.930 | 2.930 | 2.620 | 2.640 | 12,573 | -0.22(-7.69%) |
Feb 21, 2024 | 2.855 | 2.880 | 2.800 | 2.860 | 4,085 | +0.04(+1.42%) |
Feb 20, 2024 | 2.700 | 2.987 | 2.700 | 2.820 | 6,329 | +0.06(+2.17%) |
Feb 16, 2024 | 2.790 | 2.792 | 2.740 | 2.760 | 9,180 | -0.03(-1.08%) |
Feb 15, 2024 | 2.810 | 2.930 | 2.703 | 2.790 | 15,770 | -0.19(-6.38%) |
Feb 14, 2024 | 2.950 | 2.990 | 2.925 | 2.980 | 15,753 | -0.01(-0.33%) |
Feb 13, 2024 | 3.100 | 3.220 | 2.930 | 2.990 | 21,462 | -0.32(-9.67%) |
Feb 12, 2024 | 3.380 | 3.390 | 3.251 | 3.310 | 11,076 | -0.05(-1.49%) |
Feb 09, 2024 | 3.500 | 3.520 | 3.350 | 3.360 | 11,486 | +0.01(+0.30%) |
Feb 08, 2024 | 3.350 | 3.410 | 3.200 | 3.350 | 12,975 | +0.01(+0.30%) |
Feb 07, 2024 | 3.450 | 3.472 | 3.310 | 3.340 | 12,660 | +0.03(+1.06%) |
Feb 06, 2024 | 3.520 | 3.520 | 3.305 | 3.305 | 8,450 | -0.15(-4.48%) |
Feb 05, 2024 | 3.310 | 3.560 | 3.310 | 3.460 | 16,806 | +0.16(+4.85%) |
Feb 02, 2024 | 3.340 | 3.460 | 3.230 | 3.300 | 11,002 | -0.15(-4.35%) |
Feb 01, 2024 | 3.570 | 3.620 | 3.450 | 3.450 | 14,924 | -0.12(-3.36%) |
Jan 31, 2024 | 3.640 | 3.730 | 3.550 | 3.570 | 9,049 | -0.19(-5.00%) |
Jan 30, 2024 | 3.600 | 3.774 | 3.520 | 3.758 | 20,539 | +0.06(+1.56%) |
Jan 29, 2024 | 3.750 | 3.861 | 3.550 | 3.700 | 30,894 | +0.08(+2.21%) |
Jan 26, 2024 | 3.740 | 3.750 | 3.510 | 3.620 | 7,999 | -0.12(-3.21%) |
Jan 25, 2024 | 3.950 | 3.950 | 3.740 | 3.740 | 2,124 | -0.05(-1.32%) |
Jan 24, 2024 | 3.837 | 3.980 | 3.663 | 3.790 | 10,329 | -0.12(-2.99%) |
Jan 23, 2024 | 3.904 | 3.935 | 3.850 | 3.907 | 5,459 | +0.03(+0.68%) |
Jan 22, 2024 | 3.922 | 3.980 | 3.750 | 3.881 | 12,207 | +0.13(+3.48%) |
Jan 19, 2024 | 3.820 | 3.963 | 3.660 | 3.750 | 10,895 | -0.23(-5.78%) |
Jan 18, 2024 | 4.000 | 4.045 | 3.676 | 3.980 | 2,321 | +0.08(+2.05%) |
Jan 17, 2024 | 3.950 | 4.170 | 3.675 | 3.900 | 67,609 | -0.20(-4.88%) |
Jan 16, 2024 | 4.410 | 4.562 | 3.950 | 4.100 | 25,197 | -0.34(-7.68%) |
Jan 12, 2024 | 4.840 | 4.840 | 4.260 | 4.441 | 4,281 | -0.17(-3.66%) |
Jan 11, 2024 | 4.520 | 4.720 | 4.390 | 4.610 | 8,801 | -0.15(-3.15%) |
Jan 10, 2024 | 4.650 | 4.913 | 4.650 | 4.760 | 1,968 | +0.11(+2.37%) |
Jan 09, 2024 | 4.700 | 4.720 | 4.537 | 4.650 | 10,341 | -0.05(-1.06%) |
Jan 08, 2024 | 4.930 | 4.985 | 4.470 | 4.700 | 6,396 | +0.03(+0.68%) |
Jan 05, 2024 | 4.800 | 5.031 | 4.510 | 4.668 | 10,416 | +0.01(+0.18%) |
Jan 04, 2024 | 4.793 | 5.094 | 4.515 | 4.660 | 10,062 | -0.02(-0.43%) |
Jan 03, 2024 | 4.820 | 5.330 | 4.380 | 4.680 | 59,807 | -0.16(-3.21%) |
Jan 02, 2024 | 4.825 | 4.939 | 4.748 | 4.835 | 6,830 | -0.07(-1.43%) |
Dec 29, 2023 | 5.020 | 5.290 | 4.750 | 4.905 | 48,384 | -0.24(-4.70%) |
Dec 28, 2023 | 4.680 | 5.200 | 4.510 | 5.147 | 118,293 | +0.47(+9.97%) |
Dec 27, 2023 | 4.790 | 4.970 | 4.500 | 4.680 | 68,673 | -0.07(-1.48%) |
Dec 26, 2023 | 4.680 | 4.930 | 4.500 | 4.750 | 49,894 | +0.40(+9.20%) |
Dec 22, 2023 | 4.200 | 4.700 | 4.195 | 4.350 | 43,594 | +0.17(+4.07%) |
Dec 21, 2023 | 4.160 | 4.424 | 4.040 | 4.180 | 14,562 | +0.16(+3.98%) |
Dec 20, 2023 | 3.990 | 4.150 | 3.915 | 4.020 | 25,712 | -0.01(-0.25%) |
Dec 19, 2023 | 4.060 | 4.178 | 3.990 | 4.030 | 27,741 | -0.03(-0.80%) |
Dec 18, 2023 | 4.220 | 4.300 | 4.023 | 4.062 | 12,492 | -0.24(-5.64%) |
Dec 15, 2023 | 4.200 | 4.380 | 4.070 | 4.305 | 39,767 | +0.06(+1.53%) |
Dec 14, 2023 | 4.210 | 4.452 | 4.190 | 4.240 | 37,596 | -0.35(-7.63%) |
Dec 13, 2023 | 4.900 | 5.134 | 4.110 | 4.590 | 450,652 | -0.06(-1.29%) |
Dec 12, 2023 | 4.480 | 5.200 | 4.340 | 4.650 | 141,361 | -0.09(-1.90%) |
Dec 11, 2023 | 4.820 | 5.020 | 4.470 | 4.740 | 24,839 | -0.19(-3.85%) |
Dec 08, 2023 | 5.030 | 5.105 | 4.870 | 4.930 | 16,354 | -0.04(-0.80%) |
Dec 07, 2023 | 4.980 | 5.220 | 4.710 | 4.970 | 38,338 | +0.02(+0.40%) |
Dec 06, 2023 | 4.810 | 4.990 | 4.770 | 4.950 | 11,563 | +0.03(+0.61%) |
Dec 05, 2023 | 4.780 | 5.050 | 4.659 | 4.920 | 13,418 | +0.15(+3.14%) |
Dec 04, 2023 | 5.410 | 5.410 | 4.720 | 4.770 | 35,540 | -0.63(-11.67%) |