Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.900 | 3.100 | 2.900 | 2.980 | 50,321 | +0.07(+2.41%) |
Feb 28, 2024 | 3.000 | 3.100 | 2.900 | 2.910 | 36,416 | -0.08(-2.68%) |
Feb 27, 2024 | 2.960 | 3.060 | 2.950 | 2.990 | 14,194 | +0.07(+2.40%) |
Feb 26, 2024 | 2.900 | 2.940 | 2.790 | 2.920 | 21,647 | +0.03(+1.04%) |
Feb 23, 2024 | 3.030 | 3.045 | 2.810 | 2.890 | 33,535 | -0.13(-4.30%) |
Feb 22, 2024 | 3.110 | 3.170 | 3.010 | 3.020 | 12,982 | -0.04(-1.40%) |
Feb 21, 2024 | 3.010 | 3.120 | 3.010 | 3.063 | 23,377 | +0.02(+0.76%) |
Feb 20, 2024 | 3.140 | 3.190 | 3.030 | 3.040 | 46,952 | -0.08(-2.72%) |
Feb 16, 2024 | 3.000 | 3.130 | 3.000 | 3.125 | 34,535 | +0.15(+5.22%) |
Feb 15, 2024 | 2.910 | 3.030 | 2.910 | 2.970 | 15,347 | +0.02(+0.68%) |
Feb 14, 2024 | 2.900 | 3.000 | 2.830 | 2.950 | 34,813 | -0.05(-1.67%) |
Feb 13, 2024 | 3.010 | 3.010 | 2.920 | 3.000 | 10,901 | -0.02(-0.66%) |
Feb 12, 2024 | 3.040 | 3.040 | 2.937 | 3.020 | 14,169 | -0.00(-0.00%) |
Feb 09, 2024 | 2.926 | 3.030 | 2.880 | 3.020 | 22,036 | +0.06(+2.03%) |
Feb 08, 2024 | 2.980 | 3.060 | 2.870 | 2.960 | 28,049 | -0.03(-1.00%) |
Feb 07, 2024 | 3.000 | 3.023 | 2.940 | 2.990 | 13,457 | +0.01(+0.34%) |
Feb 06, 2024 | 2.850 | 3.000 | 2.850 | 2.980 | 27,339 | +0.21(+7.55%) |
Feb 05, 2024 | 2.820 | 2.842 | 2.750 | 2.771 | 12,294 | -0.05(-1.75%) |
Feb 02, 2024 | 2.820 | 2.870 | 2.720 | 2.820 | 24,105 | +0.00(+0.00%) |
Feb 01, 2024 | 2.820 | 2.830 | 2.760 | 2.820 | 13,194 | +0.08(+2.92%) |
Jan 31, 2024 | 2.750 | 2.834 | 2.740 | 2.740 | 15,004 | +0.04(+1.48%) |
Jan 30, 2024 | 2.700 | 2.830 | 2.690 | 2.700 | 24,233 | +0.00(+0.00%) |
Jan 29, 2024 | 2.730 | 2.740 | 2.660 | 2.700 | 74,591 | -0.05(-1.82%) |
Jan 26, 2024 | 2.820 | 2.820 | 2.680 | 2.750 | 43,091 | +0.09(+3.38%) |
Jan 25, 2024 | 2.820 | 2.890 | 2.660 | 2.660 | 22,868 | -0.16(-5.67%) |
Jan 24, 2024 | 2.890 | 2.900 | 2.820 | 2.820 | 14,841 | -0.04(-1.40%) |
Jan 23, 2024 | 2.880 | 2.880 | 2.810 | 2.860 | 9,596 | +0.02(+0.70%) |
Jan 22, 2024 | 2.900 | 2.920 | 2.760 | 2.840 | 17,580 | -0.03(-1.05%) |
Jan 19, 2024 | 2.950 | 2.950 | 2.856 | 2.870 | 10,948 | +0.03(+1.06%) |
Jan 18, 2024 | 2.830 | 2.900 | 2.825 | 2.840 | 18,841 | +0.03(+1.07%) |
Jan 17, 2024 | 2.960 | 2.990 | 2.740 | 2.810 | 71,015 | -0.12(-4.10%) |
Jan 16, 2024 | 2.910 | 3.000 | 2.930 | 2.930 | 26,178 | -0.01(-0.34%) |
Jan 12, 2024 | 2.980 | 2.980 | 2.900 | 2.940 | 17,412 | -0.01(-0.34%) |
Jan 11, 2024 | 2.940 | 2.950 | 2.930 | 2.950 | 4,610 | +0.02(+0.68%) |
Jan 10, 2024 | 2.940 | 2.940 | 2.911 | 2.930 | 11,491 | +0.00(+0.00%) |
Jan 09, 2024 | 2.930 | 2.950 | 2.906 | 2.930 | 20,589 | -0.01(-0.34%) |
Jan 08, 2024 | 2.880 | 2.950 | 2.780 | 2.940 | 16,853 | +0.02(+0.68%) |
Jan 05, 2024 | 2.950 | 2.970 | 2.920 | 2.920 | 29,031 | -0.03(-1.01%) |
Jan 04, 2024 | 2.940 | 2.969 | 2.870 | 2.950 | 15,836 | +0.01(+0.34%) |
Jan 03, 2024 | 2.850 | 2.940 | 2.780 | 2.940 | 34,284 | +0.12(+4.26%) |
Jan 02, 2024 | 2.820 | 2.840 | 2.670 | 2.820 | 8,833 | +0.02(+0.71%) |
Dec 29, 2023 | 2.850 | 2.850 | 2.700 | 2.800 | 54,499 | +0.06(+2.19%) |
Dec 28, 2023 | 2.740 | 2.840 | 2.740 | 2.740 | 25,697 | -0.04(-1.44%) |
Dec 27, 2023 | 2.800 | 2.850 | 2.750 | 2.780 | 39,824 | -0.03(-1.07%) |
Dec 26, 2023 | 2.800 | 2.841 | 2.794 | 2.810 | 32,691 | -0.04(-1.40%) |
Dec 22, 2023 | 2.830 | 2.850 | 2.760 | 2.850 | 36,927 | +0.03(+1.06%) |
Dec 21, 2023 | 2.750 | 2.890 | 2.720 | 2.820 | 39,633 | +0.12(+4.44%) |
Dec 20, 2023 | 2.700 | 2.750 | 2.670 | 2.700 | 24,873 | +0.04(+1.50%) |
Dec 19, 2023 | 2.700 | 2.820 | 2.650 | 2.660 | 40,390 | -0.04(-1.48%) |
Dec 18, 2023 | 2.730 | 2.810 | 2.672 | 2.700 | 49,468 | +0.00(+0.00%) |
Dec 15, 2023 | 2.740 | 2.740 | 2.680 | 2.700 | 21,600 | -0.01(-0.37%) |
Dec 14, 2023 | 2.680 | 2.780 | 2.680 | 2.710 | 32,151 | -0.04(-1.45%) |
Dec 13, 2023 | 2.790 | 2.790 | 2.750 | 2.750 | 17,087 | +0.00(+0.00%) |
Dec 12, 2023 | 2.800 | 2.800 | 2.670 | 2.750 | 30,261 | -0.05(-1.79%) |
Dec 11, 2023 | 2.850 | 2.850 | 2.720 | 2.800 | 28,042 | -0.02(-0.71%) |
Dec 08, 2023 | 2.590 | 2.850 | 2.590 | 2.820 | 64,247 | +0.09(+3.12%) |
Dec 07, 2023 | 2.620 | 2.760 | 2.600 | 2.735 | 35,157 | +0.08(+3.20%) |
Dec 06, 2023 | 2.700 | 2.799 | 2.611 | 2.650 | 14,450 | +0.00(+0.00%) |
Dec 05, 2023 | 2.700 | 2.826 | 2.650 | 2.650 | 15,871 | -0.06(-2.21%) |
Dec 04, 2023 | 2.560 | 2.750 | 2.560 | 2.710 | 22,694 | -0.01(-0.37%) |