Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.110 | 3.194 | 3.045 | 3.075 | 1,523,399 | +0.06(+1.82%) |
Feb 28, 2024 | 3.140 | 3.145 | 3.000 | 3.020 | 1,596,604 | -0.11(-3.51%) |
Feb 27, 2024 | 3.170 | 3.210 | 3.090 | 3.130 | 1,932,455 | +0.02(+0.64%) |
Feb 26, 2024 | 2.990 | 3.239 | 2.960 | 3.110 | 3,205,881 | +0.10(+3.32%) |
Feb 23, 2024 | 3.040 | 3.105 | 2.960 | 3.010 | 2,538,814 | -0.03(-0.99%) |
Feb 22, 2024 | 3.040 | 3.160 | 3.010 | 3.040 | 1,996,716 | +0.04(+1.33%) |
Feb 21, 2024 | 3.210 | 3.220 | 2.950 | 3.000 | 1,705,856 | -0.16(-5.06%) |
Feb 20, 2024 | 3.200 | 3.250 | 3.130 | 3.160 | 1,761,487 | -0.06(-1.86%) |
Feb 16, 2024 | 3.190 | 3.250 | 3.155 | 3.220 | 1,698,106 | +0.01(+0.31%) |
Feb 15, 2024 | 3.210 | 3.260 | 3.130 | 3.210 | 2,823,262 | +0.00(+0.00%) |
Feb 14, 2024 | 2.930 | 3.235 | 2.900 | 3.210 | 4,128,142 | +0.34(+11.85%) |
Feb 13, 2024 | 2.860 | 3.005 | 2.760 | 2.870 | 2,822,255 | -0.08(-2.71%) |
Feb 12, 2024 | 2.870 | 2.970 | 2.850 | 2.950 | 1,566,981 | +0.08(+2.79%) |
Feb 09, 2024 | 2.730 | 2.870 | 2.720 | 2.870 | 2,156,750 | +0.14(+5.13%) |
Feb 08, 2024 | 2.620 | 2.730 | 2.560 | 2.730 | 1,413,910 | +0.10(+3.80%) |
Feb 07, 2024 | 2.660 | 2.710 | 2.610 | 2.630 | 1,505,321 | -0.01(-0.38%) |
Feb 06, 2024 | 2.480 | 2.640 | 2.465 | 2.640 | 1,623,346 | +0.17(+6.88%) |
Feb 05, 2024 | 2.450 | 2.510 | 2.391 | 2.470 | 1,088,992 | +0.02(+0.82%) |
Feb 02, 2024 | 2.500 | 2.500 | 2.425 | 2.450 | 1,275,445 | -0.06(-2.39%) |
Feb 01, 2024 | 2.500 | 2.555 | 2.430 | 2.510 | 1,247,535 | +0.05(+2.03%) |
Jan 31, 2024 | 2.520 | 2.585 | 2.460 | 2.460 | 1,419,746 | -0.06(-2.38%) |
Jan 30, 2024 | 2.630 | 2.640 | 2.500 | 2.520 | 1,120,849 | -0.14(-5.26%) |
Jan 29, 2024 | 2.500 | 2.670 | 2.450 | 2.660 | 1,714,036 | +0.17(+6.83%) |
Jan 26, 2024 | 2.460 | 2.525 | 2.434 | 2.490 | 1,275,110 | +0.03(+1.22%) |
Jan 25, 2024 | 2.380 | 2.470 | 2.350 | 2.460 | 1,366,780 | +0.10(+4.24%) |
Jan 24, 2024 | 2.480 | 2.505 | 2.345 | 2.360 | 1,398,981 | -0.07(-2.88%) |
Jan 23, 2024 | 2.500 | 2.515 | 2.400 | 2.430 | 948,977 | -0.07(-2.80%) |
Jan 22, 2024 | 2.410 | 2.531 | 2.410 | 2.500 | 1,545,903 | +0.09(+3.73%) |
Jan 19, 2024 | 2.480 | 2.515 | 2.340 | 2.410 | 2,664,834 | -0.07(-2.82%) |
Jan 18, 2024 | 2.720 | 2.740 | 2.430 | 2.480 | 2,413,782 | -0.15(-5.70%) |
Jan 17, 2024 | 2.600 | 2.655 | 2.520 | 2.630 | 2,849,459 | -0.02(-0.75%) |
Jan 16, 2024 | 2.740 | 2.790 | 2.615 | 2.650 | 3,476,022 | -0.12(-4.33%) |
Jan 12, 2024 | 2.930 | 2.970 | 2.760 | 2.770 | 3,117,753 | -0.16(-5.46%) |
Jan 11, 2024 | 2.790 | 3.020 | 2.730 | 2.930 | 6,418,929 | +0.13(+4.64%) |
Jan 10, 2024 | 2.780 | 2.810 | 2.620 | 2.800 | 11,384,417 | +0.39(+16.18%) |
Jan 09, 2024 | 2.350 | 2.465 | 2.330 | 2.410 | 1,425,696 | +0.03(+1.26%) |
Jan 08, 2024 | 2.450 | 2.450 | 2.320 | 2.380 | 1,856,884 | -0.07(-2.86%) |
Jan 05, 2024 | 2.510 | 2.540 | 2.430 | 2.450 | 2,564,692 | -0.08(-3.16%) |
Jan 04, 2024 | 2.390 | 2.670 | 2.320 | 2.530 | 5,419,032 | +0.29(+12.95%) |
Jan 03, 2024 | 2.240 | 2.340 | 2.180 | 2.240 | 1,274,366 | -0.02(-1.10%) |
Jan 02, 2024 | 2.310 | 2.340 | 2.235 | 2.265 | 1,204,057 | -0.08(-3.62%) |
Dec 29, 2023 | 2.350 | 2.405 | 2.300 | 2.350 | 1,195,973 | -0.01(-0.42%) |
Dec 28, 2023 | 2.290 | 2.436 | 2.251 | 2.360 | 1,679,844 | +0.08(+3.74%) |
Dec 27, 2023 | 2.250 | 2.280 | 2.180 | 2.275 | 1,359,895 | +0.04(+2.02%) |
Dec 26, 2023 | 2.120 | 2.259 | 2.080 | 2.230 | 1,902,933 | +0.14(+6.70%) |
Dec 22, 2023 | 2.120 | 2.160 | 2.060 | 2.090 | 2,688,539 | -0.01(-0.48%) |
Dec 21, 2023 | 2.080 | 2.180 | 2.015 | 2.100 | 2,307,688 | +0.09(+4.48%) |
Dec 20, 2023 | 2.060 | 2.070 | 1.980 | 2.010 | 1,887,610 | -0.04(-1.95%) |
Dec 19, 2023 | 1.990 | 2.120 | 1.990 | 2.050 | 1,183,382 | +0.07(+3.54%) |
Dec 18, 2023 | 2.020 | 2.050 | 1.959 | 1.980 | 1,103,231 | -0.04(-1.98%) |
Dec 15, 2023 | 2.170 | 2.210 | 2.010 | 2.020 | 2,487,690 | -0.16(-7.34%) |
Dec 14, 2023 | 2.120 | 2.220 | 2.050 | 2.180 | 2,542,822 | +0.06(+2.83%) |
Dec 13, 2023 | 1.950 | 2.160 | 1.930 | 2.120 | 2,079,596 | +0.17(+8.72%) |
Dec 12, 2023 | 1.950 | 1.960 | 1.865 | 1.950 | 456,967 | +0.03(+1.56%) |
Dec 11, 2023 | 2.050 | 2.050 | 1.920 | 1.920 | 807,526 | -0.11(-5.42%) |
Dec 08, 2023 | 1.940 | 2.050 | 1.910 | 2.030 | 783,702 | +0.09(+4.64%) |
Dec 07, 2023 | 1.920 | 1.960 | 1.880 | 1.940 | 521,739 | +0.02(+1.04%) |
Dec 06, 2023 | 1.880 | 1.940 | 1.810 | 1.920 | 1,766,381 | +0.06(+3.23%) |
Dec 05, 2023 | 1.900 | 1.950 | 1.840 | 1.860 | 1,487,543 | -0.03(-1.59%) |
Dec 04, 2023 | 1.860 | 1.959 | 1.800 | 1.890 | 1,296,083 | +0.00(+0.00%) |