Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.510 | 2.900 | 2.380 | 2.900 | 3,294,618 | +0.41(+16.47%) |
Feb 28, 2024 | 3.030 | 3.040 | 2.305 | 2.490 | 6,010,301 | -0.56(-18.36%) |
Feb 27, 2024 | 3.090 | 3.200 | 2.990 | 3.050 | 2,309,267 | +0.01(+0.33%) |
Feb 26, 2024 | 2.990 | 3.070 | 2.935 | 3.040 | 1,569,470 | +0.07(+2.36%) |
Feb 23, 2024 | 3.000 | 3.070 | 2.950 | 2.970 | 630,036 | -0.03(-1.00%) |
Feb 22, 2024 | 3.090 | 3.145 | 2.945 | 3.000 | 658,062 | -0.03(-0.99%) |
Feb 21, 2024 | 3.060 | 3.150 | 3.020 | 3.030 | 1,569,425 | -0.03(-0.98%) |
Feb 20, 2024 | 3.200 | 3.290 | 3.050 | 3.060 | 1,289,154 | -0.18(-5.56%) |
Feb 16, 2024 | 3.330 | 3.370 | 3.230 | 3.240 | 599,153 | -0.15(-4.42%) |
Feb 15, 2024 | 3.310 | 3.400 | 3.230 | 3.390 | 628,373 | +0.12(+3.67%) |
Feb 14, 2024 | 3.270 | 3.340 | 3.250 | 3.270 | 392,483 | +0.06(+1.87%) |
Feb 13, 2024 | 3.410 | 3.445 | 3.190 | 3.210 | 975,808 | -0.36(-10.08%) |
Feb 12, 2024 | 3.480 | 3.600 | 3.460 | 3.570 | 873,996 | +0.11(+3.18%) |
Feb 09, 2024 | 3.380 | 3.500 | 3.310 | 3.460 | 547,711 | +0.11(+3.28%) |
Feb 08, 2024 | 3.290 | 3.360 | 3.235 | 3.350 | 323,235 | +0.08(+2.45%) |
Feb 07, 2024 | 3.240 | 3.325 | 3.160 | 3.270 | 742,654 | +0.07(+2.19%) |
Feb 06, 2024 | 3.130 | 3.230 | 3.100 | 3.200 | 498,147 | +0.08(+2.56%) |
Feb 05, 2024 | 3.210 | 3.210 | 3.090 | 3.120 | 366,508 | -0.08(-2.50%) |
Feb 02, 2024 | 3.130 | 3.240 | 3.070 | 3.200 | 493,442 | +0.09(+2.89%) |
Feb 01, 2024 | 3.100 | 3.160 | 3.070 | 3.110 | 444,237 | +0.04(+1.30%) |
Jan 31, 2024 | 3.120 | 3.150 | 3.065 | 3.070 | 651,127 | -0.08(-2.54%) |
Jan 30, 2024 | 3.280 | 3.275 | 3.150 | 3.150 | 417,425 | -0.13(-3.96%) |
Jan 29, 2024 | 3.240 | 3.290 | 3.161 | 3.280 | 356,977 | +0.07(+2.18%) |
Jan 26, 2024 | 3.230 | 3.280 | 3.175 | 3.210 | 579,959 | +0.01(+0.31%) |
Jan 25, 2024 | 3.200 | 3.225 | 3.170 | 3.200 | 465,981 | +0.03(+0.95%) |
Jan 24, 2024 | 3.230 | 3.250 | 3.140 | 3.170 | 529,682 | +0.00(+0.00%) |
Jan 23, 2024 | 3.220 | 3.255 | 3.120 | 3.170 | 789,676 | +0.01(+0.32%) |
Jan 22, 2024 | 3.130 | 3.220 | 3.110 | 3.160 | 442,063 | +0.03(+0.96%) |
Jan 19, 2024 | 3.180 | 3.195 | 3.050 | 3.130 | 742,409 | -0.01(-0.32%) |
Jan 18, 2024 | 3.160 | 3.220 | 3.105 | 3.140 | 3,421,207 | +0.01(+0.32%) |
Jan 17, 2024 | 3.110 | 3.165 | 3.090 | 3.130 | 553,181 | -0.03(-0.95%) |
Jan 16, 2024 | 3.070 | 3.205 | 3.060 | 3.160 | 692,217 | +0.09(+2.93%) |
Jan 12, 2024 | 3.120 | 3.160 | 3.060 | 3.070 | 475,658 | -0.04(-1.29%) |
Jan 11, 2024 | 3.220 | 3.245 | 3.095 | 3.110 | 564,598 | -0.10(-3.12%) |
Jan 10, 2024 | 3.240 | 3.270 | 3.140 | 3.210 | 533,767 | -0.01(-0.31%) |
Jan 09, 2024 | 3.420 | 3.420 | 3.220 | 3.220 | 498,546 | -0.16(-4.73%) |
Jan 08, 2024 | 3.210 | 3.400 | 3.190 | 3.380 | 643,091 | +0.21(+6.62%) |
Jan 05, 2024 | 3.110 | 3.248 | 3.100 | 3.170 | 673,663 | +0.06(+1.93%) |
Jan 04, 2024 | 3.160 | 3.175 | 3.080 | 3.110 | 960,954 | -0.04(-1.27%) |
Jan 03, 2024 | 3.260 | 3.290 | 3.120 | 3.150 | 1,045,589 | -0.13(-3.96%) |
Jan 02, 2024 | 3.440 | 3.440 | 3.240 | 3.280 | 1,532,416 | -0.15(-4.37%) |
Dec 29, 2023 | 3.520 | 3.600 | 3.415 | 3.430 | 796,866 | -0.09(-2.56%) |
Dec 28, 2023 | 3.460 | 3.560 | 3.450 | 3.520 | 711,788 | +0.06(+1.73%) |
Dec 27, 2023 | 3.510 | 3.520 | 3.440 | 3.460 | 476,559 | -0.01(-0.29%) |
Dec 26, 2023 | 3.440 | 3.480 | 3.400 | 3.470 | 543,218 | +0.06(+1.76%) |
Dec 22, 2023 | 3.380 | 3.450 | 3.308 | 3.410 | 654,059 | +0.07(+2.10%) |
Dec 21, 2023 | 3.210 | 3.340 | 3.180 | 3.340 | 776,099 | +0.18(+5.70%) |
Dec 20, 2023 | 3.250 | 3.290 | 3.120 | 3.160 | 1,611,234 | -0.04(-1.25%) |
Dec 19, 2023 | 3.010 | 3.245 | 3.010 | 3.200 | 1,185,342 | +0.22(+7.38%) |
Dec 18, 2023 | 3.040 | 3.075 | 2.950 | 2.980 | 775,784 | -0.05(-1.65%) |
Dec 15, 2023 | 3.090 | 3.130 | 2.990 | 3.030 | 1,498,558 | -0.04(-1.30%) |
Dec 14, 2023 | 3.000 | 3.240 | 3.000 | 3.070 | 961,674 | +0.11(+3.72%) |
Dec 13, 2023 | 2.940 | 2.980 | 2.830 | 2.960 | 3,520,088 | +0.02(+0.68%) |
Dec 12, 2023 | 2.910 | 2.970 | 2.855 | 2.940 | 453,597 | +0.03(+1.03%) |
Dec 11, 2023 | 2.860 | 2.950 | 2.820 | 2.910 | 609,820 | +0.05(+1.75%) |
Dec 08, 2023 | 2.920 | 2.940 | 2.835 | 2.860 | 801,114 | -0.08(-2.72%) |
Dec 07, 2023 | 2.960 | 2.965 | 2.910 | 2.940 | 565,095 | -0.01(-0.34%) |
Dec 06, 2023 | 2.960 | 3.015 | 2.895 | 2.950 | 1,056,262 | +0.02(+0.68%) |
Dec 05, 2023 | 2.730 | 2.960 | 2.715 | 2.930 | 1,188,074 | +0.18(+6.55%) |
Dec 04, 2023 | 2.700 | 2.800 | 2.660 | 2.750 | 779,748 | +0.05(+1.85%) |