Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.780 | 2.860 | 2.750 | 2.830 | 51,210 | +0.05(+1.80%) |
Feb 28, 2024 | 2.870 | 2.950 | 2.750 | 2.780 | 111,565 | -0.08(-2.80%) |
Feb 27, 2024 | 2.860 | 2.920 | 2.800 | 2.860 | 215,936 | -0.12(-4.03%) |
Feb 26, 2024 | 2.910 | 3.010 | 2.881 | 2.980 | 41,591 | +0.10(+3.47%) |
Feb 23, 2024 | 3.000 | 3.000 | 2.830 | 2.880 | 67,498 | +0.03(+1.05%) |
Feb 22, 2024 | 2.980 | 2.990 | 2.840 | 2.850 | 52,659 | -0.06(-2.06%) |
Feb 21, 2024 | 2.950 | 2.990 | 2.900 | 2.910 | 38,753 | -0.03(-1.02%) |
Feb 20, 2024 | 2.950 | 3.044 | 2.920 | 2.940 | 41,898 | -0.07(-2.33%) |
Feb 16, 2024 | 3.100 | 3.115 | 3.010 | 3.010 | 29,373 | -0.10(-3.22%) |
Feb 15, 2024 | 2.970 | 3.187 | 2.970 | 3.110 | 51,041 | +0.14(+4.71%) |
Feb 14, 2024 | 2.900 | 3.050 | 2.900 | 2.970 | 37,331 | +0.04(+1.37%) |
Feb 13, 2024 | 3.000 | 3.080 | 2.900 | 2.930 | 57,037 | -0.15(-4.87%) |
Feb 12, 2024 | 3.000 | 3.205 | 3.000 | 3.080 | 41,043 | +0.04(+1.32%) |
Feb 09, 2024 | 2.900 | 3.050 | 2.900 | 3.040 | 44,133 | +0.15(+5.19%) |
Feb 08, 2024 | 2.820 | 2.990 | 2.800 | 2.890 | 35,613 | +0.03(+1.05%) |
Feb 07, 2024 | 2.820 | 2.900 | 2.770 | 2.860 | 89,765 | -0.04(-1.38%) |
Feb 06, 2024 | 3.020 | 3.060 | 2.844 | 2.900 | 83,556 | -0.14(-4.61%) |
Feb 05, 2024 | 3.150 | 3.220 | 2.980 | 3.040 | 66,358 | -0.09(-2.88%) |
Feb 02, 2024 | 3.250 | 3.250 | 3.020 | 3.130 | 83,024 | -0.03(-0.95%) |
Feb 01, 2024 | 3.090 | 3.250 | 3.090 | 3.160 | 51,627 | +0.09(+2.93%) |
Jan 31, 2024 | 3.020 | 3.190 | 3.020 | 3.070 | 59,355 | +0.04(+1.32%) |
Jan 30, 2024 | 3.070 | 3.148 | 2.940 | 3.030 | 81,989 | -0.05(-1.62%) |
Jan 29, 2024 | 3.070 | 3.130 | 3.010 | 3.080 | 34,861 | +0.03(+0.98%) |
Jan 26, 2024 | 3.140 | 3.170 | 3.050 | 3.050 | 48,198 | -0.05(-1.61%) |
Jan 25, 2024 | 3.190 | 3.190 | 3.090 | 3.100 | 32,719 | -0.02(-0.64%) |
Jan 24, 2024 | 3.180 | 3.190 | 3.110 | 3.120 | 20,451 | -0.05(-1.58%) |
Jan 23, 2024 | 3.280 | 3.350 | 3.100 | 3.170 | 57,909 | -0.09(-2.76%) |
Jan 22, 2024 | 3.080 | 3.350 | 3.051 | 3.260 | 122,088 | +0.20(+6.54%) |
Jan 19, 2024 | 3.090 | 3.270 | 3.030 | 3.060 | 141,311 | -0.03(-0.97%) |
Jan 18, 2024 | 3.330 | 3.370 | 3.060 | 3.090 | 99,978 | -0.19(-5.79%) |
Jan 17, 2024 | 3.440 | 3.440 | 3.210 | 3.280 | 126,086 | -0.22(-6.29%) |
Jan 16, 2024 | 3.600 | 3.643 | 3.430 | 3.500 | 68,379 | -0.07(-1.96%) |
Jan 12, 2024 | 3.540 | 3.730 | 3.488 | 3.570 | 150,998 | +0.13(+3.78%) |
Jan 11, 2024 | 3.520 | 3.600 | 3.420 | 3.440 | 74,183 | -0.08(-2.27%) |
Jan 10, 2024 | 3.400 | 3.592 | 3.400 | 3.520 | 127,686 | +0.18(+5.39%) |
Jan 09, 2024 | 3.350 | 3.450 | 3.340 | 3.340 | 47,763 | -0.07(-2.05%) |
Jan 08, 2024 | 3.230 | 3.450 | 3.230 | 3.410 | 81,066 | +0.18(+5.57%) |
Jan 05, 2024 | 3.270 | 3.340 | 3.210 | 3.230 | 30,523 | -0.07(-2.12%) |
Jan 04, 2024 | 3.240 | 3.300 | 3.214 | 3.300 | 32,749 | +0.06(+1.85%) |
Jan 03, 2024 | 3.360 | 3.360 | 3.177 | 3.240 | 62,500 | -0.10(-2.99%) |
Jan 02, 2024 | 3.260 | 3.390 | 3.240 | 3.340 | 56,248 | +0.13(+4.05%) |
Dec 29, 2023 | 3.410 | 3.480 | 3.209 | 3.210 | 80,043 | -0.22(-6.41%) |
Dec 28, 2023 | 3.320 | 3.480 | 3.290 | 3.430 | 62,045 | +0.10(+3.00%) |
Dec 27, 2023 | 3.380 | 3.400 | 3.250 | 3.330 | 90,918 | -0.05(-1.48%) |
Dec 26, 2023 | 3.380 | 3.400 | 3.280 | 3.380 | 87,644 | +0.06(+1.81%) |
Dec 22, 2023 | 3.370 | 3.450 | 3.300 | 3.320 | 76,895 | -0.02(-0.60%) |
Dec 21, 2023 | 3.500 | 3.600 | 3.300 | 3.340 | 68,089 | -0.09(-2.62%) |
Dec 20, 2023 | 3.460 | 3.630 | 3.330 | 3.430 | 109,711 | +0.02(+0.59%) |
Dec 19, 2023 | 3.220 | 3.450 | 3.210 | 3.410 | 85,975 | +0.18(+5.57%) |
Dec 18, 2023 | 3.410 | 3.450 | 3.200 | 3.230 | 120,373 | -0.19(-5.56%) |
Dec 15, 2023 | 3.580 | 3.640 | 3.420 | 3.420 | 37,526 | -0.11(-3.12%) |
Dec 14, 2023 | 3.540 | 3.675 | 3.500 | 3.530 | 69,560 | +0.06(+1.73%) |
Dec 13, 2023 | 3.490 | 3.640 | 3.420 | 3.470 | 52,651 | -0.03(-0.86%) |
Dec 12, 2023 | 3.520 | 3.700 | 3.420 | 3.500 | 64,316 | -0.07(-1.96%) |
Dec 11, 2023 | 3.930 | 3.990 | 3.520 | 3.570 | 73,268 | -0.25(-6.54%) |
Dec 08, 2023 | 3.730 | 4.030 | 3.730 | 3.820 | 85,399 | +0.09(+2.41%) |
Dec 07, 2023 | 3.650 | 3.949 | 3.530 | 3.730 | 263,883 | +0.38(+11.34%) |
Dec 06, 2023 | 3.450 | 3.530 | 3.300 | 3.350 | 59,745 | -0.09(-2.62%) |
Dec 05, 2023 | 3.440 | 3.660 | 3.300 | 3.440 | 135,498 | -0.08(-2.27%) |
Dec 04, 2023 | 3.340 | 3.550 | 3.320 | 3.520 | 108,412 | +0.18(+5.39%) |