Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.360 | 3.400 | 3.140 | 3.180 | 509,684 | -0.09(-2.75%) |
Feb 28, 2024 | 3.320 | 3.435 | 3.220 | 3.270 | 958,111 | -0.05(-1.51%) |
Feb 27, 2024 | 3.130 | 3.500 | 3.100 | 3.320 | 1,513,435 | +0.22(+7.10%) |
Feb 26, 2024 | 3.090 | 3.150 | 2.965 | 3.100 | 1,080,432 | +0.03(+0.98%) |
Feb 23, 2024 | 3.160 | 3.270 | 3.050 | 3.070 | 1,348,463 | -0.10(-3.15%) |
Feb 22, 2024 | 3.260 | 3.320 | 3.120 | 3.170 | 839,923 | +0.02(+0.63%) |
Feb 21, 2024 | 3.350 | 3.450 | 3.000 | 3.150 | 2,261,490 | -0.36(-10.26%) |
Feb 20, 2024 | 3.500 | 3.780 | 3.456 | 3.510 | 2,658,981 | +0.00(+0.00%) |
Feb 16, 2024 | 3.660 | 3.820 | 3.500 | 3.510 | 3,150,366 | -0.08(-2.23%) |
Feb 15, 2024 | 3.180 | 3.600 | 3.160 | 3.590 | 4,369,771 | +0.49(+15.81%) |
Feb 14, 2024 | 2.460 | 3.380 | 2.415 | 3.100 | 9,773,802 | +0.64(+26.02%) |
Feb 13, 2024 | 2.560 | 2.650 | 2.090 | 2.460 | 14,550,550 | +0.51(+26.15%) |
Feb 12, 2024 | 2.400 | 2.450 | 1.933 | 1.950 | 10,233,939 | -0.16(-7.58%) |
Feb 09, 2024 | 2.560 | 2.780 | 1.910 | 2.110 | 10,024,607 | -1.64(-43.73%) |
Feb 08, 2024 | 3.680 | 3.818 | 3.550 | 3.750 | 1,653,801 | -0.03(-0.79%) |
Feb 07, 2024 | 3.960 | 3.963 | 3.606 | 3.780 | 911,577 | -0.26(-6.44%) |
Feb 06, 2024 | 3.590 | 4.170 | 3.490 | 4.040 | 2,302,227 | +0.33(+8.89%) |
Feb 05, 2024 | 3.350 | 3.865 | 3.150 | 3.710 | 3,611,483 | +0.65(+21.24%) |
Feb 02, 2024 | 3.160 | 3.180 | 3.035 | 3.060 | 317,615 | -0.12(-3.77%) |
Feb 01, 2024 | 3.250 | 3.285 | 3.105 | 3.180 | 307,121 | -0.04(-1.24%) |
Jan 31, 2024 | 3.430 | 3.450 | 3.220 | 3.220 | 329,897 | -0.19(-5.57%) |
Jan 30, 2024 | 3.420 | 3.610 | 3.340 | 3.410 | 589,852 | -0.02(-0.58%) |
Jan 29, 2024 | 3.310 | 3.500 | 3.120 | 3.430 | 625,030 | +0.12(+3.63%) |
Jan 26, 2024 | 3.270 | 3.500 | 3.160 | 3.310 | 683,711 | +0.02(+0.61%) |
Jan 25, 2024 | 2.860 | 3.290 | 2.860 | 3.290 | 1,057,691 | +0.48(+17.08%) |
Jan 24, 2024 | 2.820 | 2.860 | 2.780 | 2.810 | 532,977 | +0.05(+1.81%) |
Jan 23, 2024 | 2.590 | 2.760 | 2.590 | 2.760 | 411,052 | +0.15(+5.75%) |
Jan 22, 2024 | 2.520 | 2.625 | 2.520 | 2.610 | 378,434 | +0.04(+1.56%) |
Jan 19, 2024 | 2.510 | 2.590 | 2.490 | 2.570 | 251,756 | +0.03(+1.18%) |
Jan 18, 2024 | 2.500 | 2.560 | 2.450 | 2.540 | 301,014 | +0.03(+1.20%) |
Jan 17, 2024 | 2.490 | 2.550 | 2.490 | 2.510 | 251,579 | -0.01(-0.40%) |
Jan 16, 2024 | 2.610 | 2.660 | 2.510 | 2.520 | 419,460 | -0.11(-4.18%) |
Jan 12, 2024 | 2.700 | 2.775 | 2.620 | 2.630 | 442,685 | -0.05(-1.87%) |
Jan 11, 2024 | 2.700 | 2.705 | 2.590 | 2.680 | 411,671 | -0.05(-1.83%) |
Jan 10, 2024 | 2.890 | 2.890 | 2.705 | 2.730 | 385,933 | -0.04(-1.44%) |
Jan 09, 2024 | 2.890 | 2.890 | 2.745 | 2.770 | 320,586 | -0.13(-4.48%) |
Jan 08, 2024 | 2.770 | 2.910 | 2.720 | 2.900 | 689,054 | +0.09(+3.20%) |
Jan 05, 2024 | 2.800 | 2.850 | 2.730 | 2.810 | 343,563 | +0.01(+0.36%) |
Jan 04, 2024 | 2.800 | 2.880 | 2.710 | 2.800 | 674,861 | +0.02(+0.72%) |
Jan 03, 2024 | 2.840 | 2.883 | 2.750 | 2.780 | 728,556 | -0.15(-5.12%) |
Jan 02, 2024 | 2.910 | 3.000 | 2.900 | 2.930 | 473,555 | -0.02(-0.68%) |
Dec 29, 2023 | 3.000 | 3.050 | 2.900 | 2.950 | 565,337 | -0.05(-1.67%) |
Dec 28, 2023 | 2.950 | 3.025 | 2.925 | 3.000 | 742,502 | +0.06(+2.04%) |
Dec 27, 2023 | 3.000 | 3.060 | 2.900 | 2.940 | 872,341 | -0.09(-2.97%) |
Dec 26, 2023 | 3.020 | 3.110 | 2.960 | 3.030 | 691,690 | +0.00(+0.00%) |
Dec 22, 2023 | 2.970 | 3.110 | 2.970 | 3.030 | 718,003 | +0.06(+2.02%) |
Dec 21, 2023 | 3.000 | 3.094 | 2.970 | 2.970 | 517,327 | +0.00(+0.00%) |
Dec 20, 2023 | 3.150 | 3.175 | 2.950 | 2.970 | 902,380 | -0.18(-5.71%) |
Dec 19, 2023 | 3.150 | 3.259 | 3.120 | 3.150 | 475,559 | -0.04(-1.25%) |
Dec 18, 2023 | 3.220 | 3.270 | 3.100 | 3.190 | 404,754 | -0.05(-1.54%) |
Dec 15, 2023 | 3.270 | 3.290 | 3.110 | 3.240 | 636,654 | +0.00(+0.00%) |
Dec 14, 2023 | 3.230 | 3.340 | 3.171 | 3.240 | 834,881 | +0.04(+1.25%) |
Dec 13, 2023 | 3.160 | 3.250 | 3.100 | 3.200 | 646,918 | +0.03(+0.95%) |
Dec 12, 2023 | 3.130 | 3.380 | 3.110 | 3.170 | 976,906 | +0.05(+1.77%) |
Dec 11, 2023 | 3.270 | 3.360 | 3.070 | 3.115 | 597,021 | -0.05(-1.74%) |
Dec 08, 2023 | 3.520 | 3.520 | 3.150 | 3.170 | 905,427 | -0.33(-9.43%) |
Dec 07, 2023 | 3.570 | 3.640 | 3.470 | 3.500 | 536,273 | -0.07(-1.96%) |
Dec 06, 2023 | 3.690 | 3.780 | 3.570 | 3.570 | 526,203 | -0.14(-3.77%) |
Dec 05, 2023 | 3.850 | 3.905 | 3.690 | 3.710 | 510,446 | -0.11(-2.88%) |
Dec 04, 2023 | 3.870 | 3.950 | 3.810 | 3.820 | 613,936 | -0.07(-1.80%) |