Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.790 | 2.870 | 2.770 | 2.850 | 4,651 | -0.02(-0.70%) |
Feb 28, 2024 | 2.950 | 2.950 | 2.805 | 2.870 | 8,008 | -0.08(-2.71%) |
Feb 27, 2024 | 2.830 | 2.950 | 2.800 | 2.950 | 5,231 | +0.03(+1.03%) |
Feb 26, 2024 | 2.850 | 3.000 | 2.746 | 2.920 | 9,633 | +0.15(+5.42%) |
Feb 23, 2024 | 2.840 | 2.940 | 2.770 | 2.770 | 7,275 | -0.13(-4.48%) |
Feb 22, 2024 | 2.950 | 3.000 | 2.820 | 2.900 | 13,904 | -0.14(-4.61%) |
Feb 21, 2024 | 3.020 | 3.045 | 2.860 | 3.040 | 7,515 | -0.03(-0.91%) |
Feb 20, 2024 | 2.870 | 3.068 | 2.860 | 3.068 | 45,295 | +0.22(+7.65%) |
Feb 16, 2024 | 2.870 | 3.040 | 2.800 | 2.850 | 50,619 | -0.10(-3.39%) |
Feb 15, 2024 | 2.650 | 3.000 | 2.621 | 2.950 | 84,946 | +0.28(+10.40%) |
Feb 14, 2024 | 2.580 | 2.672 | 2.570 | 2.672 | 15,549 | +0.12(+4.78%) |
Feb 13, 2024 | 2.550 | 2.680 | 2.450 | 2.550 | 17,250 | +0.02(+0.96%) |
Feb 12, 2024 | 2.470 | 2.590 | 2.460 | 2.526 | 16,777 | +0.01(+0.23%) |
Feb 09, 2024 | 2.380 | 2.550 | 2.380 | 2.520 | 16,137 | +0.06(+2.53%) |
Feb 08, 2024 | 2.450 | 2.549 | 2.360 | 2.458 | 10,078 | +0.01(+0.32%) |
Feb 07, 2024 | 2.600 | 2.600 | 2.450 | 2.450 | 27,402 | -0.16(-6.13%) |
Feb 06, 2024 | 2.520 | 2.690 | 2.450 | 2.610 | 30,900 | +0.22(+9.21%) |
Feb 05, 2024 | 2.440 | 2.440 | 2.370 | 2.390 | 10,858 | -0.15(-5.90%) |
Feb 02, 2024 | 2.560 | 2.576 | 2.485 | 2.540 | 19,857 | +0.12(+4.94%) |
Feb 01, 2024 | 2.460 | 2.550 | 2.420 | 2.420 | 18,118 | +0.03(+1.27%) |
Jan 31, 2024 | 2.340 | 2.430 | 2.340 | 2.390 | 4,329 | -0.05(-2.05%) |
Jan 30, 2024 | 2.400 | 2.530 | 2.360 | 2.440 | 22,384 | +0.01(+0.41%) |
Jan 29, 2024 | 2.460 | 2.515 | 2.399 | 2.430 | 10,771 | -0.11(-4.34%) |
Jan 26, 2024 | 2.540 | 2.660 | 2.540 | 2.540 | 9,233 | -0.02(-0.77%) |
Jan 25, 2024 | 2.460 | 2.560 | 2.460 | 2.560 | 1,290 | +0.06(+2.40%) |
Jan 24, 2024 | 2.550 | 2.550 | 2.400 | 2.500 | 18,428 | +0.04(+1.62%) |
Jan 23, 2024 | 2.570 | 2.570 | 2.450 | 2.460 | 7,165 | -0.08(-3.15%) |
Jan 22, 2024 | 2.520 | 2.540 | 2.400 | 2.540 | 5,453 | +0.00(+0.00%) |
Jan 19, 2024 | 2.457 | 2.590 | 2.400 | 2.540 | 10,970 | -0.09(-3.42%) |
Jan 18, 2024 | 2.510 | 2.750 | 2.330 | 2.630 | 19,773 | +0.07(+2.73%) |
Jan 17, 2024 | 2.640 | 2.640 | 2.500 | 2.560 | 12,954 | +0.00(+0.00%) |
Jan 16, 2024 | 2.590 | 2.750 | 2.507 | 2.560 | 13,476 | -0.09(-3.40%) |
Jan 12, 2024 | 2.740 | 2.840 | 2.630 | 2.650 | 17,080 | -0.11(-3.99%) |
Jan 11, 2024 | 2.710 | 2.800 | 2.550 | 2.760 | 26,857 | -0.03(-1.07%) |
Jan 10, 2024 | 2.770 | 2.840 | 2.700 | 2.790 | 23,560 | +0.05(+1.82%) |
Jan 09, 2024 | 2.770 | 2.840 | 2.740 | 2.740 | 7,543 | +0.03(+1.11%) |
Jan 08, 2024 | 2.810 | 2.829 | 2.701 | 2.710 | 6,624 | +0.00(+0.00%) |
Jan 05, 2024 | 2.700 | 2.838 | 2.700 | 2.710 | 17,602 | +0.01(+0.37%) |
Jan 04, 2024 | 2.890 | 2.950 | 2.680 | 2.700 | 33,108 | -0.15(-5.26%) |
Jan 03, 2024 | 2.900 | 2.924 | 2.725 | 2.850 | 21,690 | -0.06(-2.06%) |
Jan 02, 2024 | 3.030 | 3.110 | 2.670 | 2.910 | 71,739 | -0.22(-7.03%) |
Dec 29, 2023 | 3.280 | 3.350 | 2.940 | 3.130 | 102,985 | -0.27(-7.94%) |
Dec 28, 2023 | 2.840 | 3.930 | 2.840 | 3.400 | 737,640 | +0.55(+19.30%) |
Dec 27, 2023 | 2.940 | 2.940 | 2.834 | 2.850 | 15,112 | -0.09(-3.01%) |
Dec 26, 2023 | 2.880 | 2.970 | 2.700 | 2.938 | 21,778 | -0.01(-0.40%) |
Dec 22, 2023 | 2.990 | 2.990 | 2.870 | 2.950 | 13,991 | -0.10(-3.28%) |
Dec 21, 2023 | 3.010 | 3.090 | 2.851 | 3.050 | 20,001 | +0.12(+4.10%) |
Dec 20, 2023 | 2.990 | 3.020 | 2.750 | 2.930 | 7,925 | +0.08(+2.99%) |
Dec 19, 2023 | 2.967 | 2.967 | 2.780 | 2.845 | 6,364 | -0.07(-2.57%) |
Dec 18, 2023 | 2.933 | 2.953 | 2.920 | 2.920 | 2,067 | -0.00(-0.00%) |
Dec 15, 2023 | 3.010 | 3.010 | 2.920 | 2.920 | 3,114 | -0.16(-5.19%) |
Dec 14, 2023 | 3.020 | 3.098 | 2.870 | 3.080 | 22,383 | +0.15(+5.12%) |
Dec 13, 2023 | 2.930 | 3.000 | 2.870 | 2.930 | 9,389 | -0.07(-2.29%) |
Dec 12, 2023 | 2.950 | 3.040 | 2.735 | 2.999 | 27,507 | +0.14(+4.78%) |
Dec 11, 2023 | 3.180 | 3.180 | 2.800 | 2.862 | 57,617 | -0.39(-11.94%) |
Dec 08, 2023 | 3.160 | 3.440 | 3.070 | 3.250 | 43,820 | -0.15(-4.41%) |
Dec 07, 2023 | 2.980 | 3.739 | 2.820 | 3.400 | 357,677 | +0.47(+15.85%) |
Dec 06, 2023 | 2.850 | 2.950 | 2.753 | 2.935 | 4,819 | +0.05(+1.90%) |
Dec 05, 2023 | 2.920 | 2.970 | 2.880 | 2.880 | 3,145 | -0.02(-0.66%) |
Dec 04, 2023 | 2.790 | 2.930 | 2.760 | 2.899 | 11,076 | +0.02(+0.62%) |