Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.460 | 2.521 | 2.370 | 2.460 | 985,653 | +0.06(+2.50%) |
Feb 28, 2024 | 2.430 | 2.470 | 2.360 | 2.400 | 593,971 | -0.07(-2.83%) |
Feb 27, 2024 | 2.380 | 2.510 | 2.380 | 2.470 | 876,795 | +0.10(+4.22%) |
Feb 26, 2024 | 2.330 | 2.390 | 2.250 | 2.370 | 909,163 | +0.14(+6.28%) |
Feb 23, 2024 | 2.310 | 2.320 | 2.170 | 2.230 | 1,444,995 | +0.00(+0.00%) |
Feb 22, 2024 | 2.490 | 2.490 | 2.220 | 2.230 | 1,822,854 | -0.18(-7.47%) |
Feb 21, 2024 | 2.820 | 2.820 | 2.295 | 2.410 | 2,798,739 | -0.44(-15.44%) |
Feb 20, 2024 | 3.030 | 3.140 | 2.825 | 2.850 | 2,495,062 | -0.25(-8.06%) |
Feb 16, 2024 | 2.860 | 3.370 | 2.810 | 3.100 | 5,026,656 | +0.26(+9.15%) |
Feb 15, 2024 | 2.750 | 2.840 | 2.683 | 2.840 | 1,117,166 | +0.09(+3.27%) |
Feb 14, 2024 | 2.700 | 2.760 | 2.650 | 2.750 | 679,674 | +0.11(+4.17%) |
Feb 13, 2024 | 2.740 | 2.740 | 2.500 | 2.640 | 1,749,813 | -0.22(-7.69%) |
Feb 12, 2024 | 2.780 | 2.950 | 2.770 | 2.860 | 2,587,593 | +0.09(+3.25%) |
Feb 09, 2024 | 2.730 | 2.825 | 2.710 | 2.770 | 977,609 | +0.04(+1.47%) |
Feb 08, 2024 | 2.720 | 2.810 | 2.685 | 2.730 | 1,087,302 | +0.00(+0.00%) |
Feb 07, 2024 | 2.830 | 2.830 | 2.610 | 2.730 | 1,195,278 | -0.09(-3.19%) |
Feb 06, 2024 | 2.670 | 2.940 | 2.620 | 2.820 | 1,903,107 | +0.13(+4.83%) |
Feb 05, 2024 | 2.560 | 2.710 | 2.493 | 2.690 | 984,105 | +0.07(+2.67%) |
Feb 02, 2024 | 2.540 | 2.645 | 2.490 | 2.620 | 853,515 | +0.02(+0.77%) |
Feb 01, 2024 | 2.780 | 2.830 | 2.510 | 2.600 | 1,432,370 | -0.13(-4.76%) |
Jan 31, 2024 | 2.770 | 2.860 | 2.710 | 2.730 | 1,348,822 | -0.03(-1.09%) |
Jan 30, 2024 | 2.850 | 2.910 | 2.640 | 2.760 | 2,168,324 | -0.09(-3.16%) |
Jan 29, 2024 | 2.540 | 2.860 | 2.534 | 2.850 | 2,897,484 | +0.31(+12.20%) |
Jan 26, 2024 | 2.520 | 2.570 | 2.495 | 2.540 | 1,165,326 | +0.03(+1.20%) |
Jan 25, 2024 | 2.500 | 2.550 | 2.400 | 2.510 | 1,179,891 | +0.04(+1.62%) |
Jan 24, 2024 | 2.610 | 2.610 | 2.455 | 2.470 | 1,059,169 | -0.09(-3.52%) |
Jan 23, 2024 | 2.540 | 2.600 | 2.500 | 2.560 | 1,445,809 | +0.04(+1.59%) |
Jan 22, 2024 | 2.430 | 2.600 | 2.410 | 2.520 | 1,928,435 | +0.11(+4.56%) |
Jan 19, 2024 | 2.280 | 2.420 | 2.230 | 2.410 | 1,264,616 | +0.14(+6.17%) |
Jan 18, 2024 | 2.280 | 2.373 | 2.215 | 2.270 | 1,038,175 | +0.04(+1.79%) |
Jan 17, 2024 | 2.240 | 2.290 | 2.150 | 2.230 | 989,892 | -0.07(-3.04%) |
Jan 16, 2024 | 2.380 | 2.400 | 2.270 | 2.300 | 895,130 | -0.11(-4.56%) |
Jan 12, 2024 | 2.380 | 2.480 | 2.380 | 2.410 | 685,388 | +0.05(+2.12%) |
Jan 11, 2024 | 2.500 | 2.550 | 2.270 | 2.360 | 1,396,543 | -0.17(-6.72%) |
Jan 10, 2024 | 2.590 | 2.605 | 2.530 | 2.530 | 1,418,284 | -0.06(-2.32%) |
Jan 09, 2024 | 2.580 | 2.620 | 2.500 | 2.590 | 995,417 | -0.05(-1.89%) |
Jan 08, 2024 | 2.530 | 2.680 | 2.480 | 2.640 | 1,986,364 | +0.11(+4.35%) |
Jan 05, 2024 | 2.310 | 2.560 | 2.250 | 2.530 | 2,003,689 | +0.08(+3.27%) |
Jan 04, 2024 | 2.370 | 2.630 | 2.370 | 2.450 | 1,542,929 | +0.08(+3.38%) |
Jan 03, 2024 | 2.450 | 2.470 | 2.330 | 2.370 | 1,422,220 | -0.17(-6.69%) |
Jan 02, 2024 | 2.470 | 2.630 | 2.350 | 2.540 | 1,575,015 | -0.01(-0.39%) |
Dec 29, 2023 | 2.610 | 2.640 | 2.545 | 2.550 | 1,061,660 | -0.09(-3.41%) |
Dec 28, 2023 | 2.710 | 2.730 | 2.590 | 2.640 | 1,509,828 | -0.07(-2.58%) |
Dec 27, 2023 | 2.470 | 2.750 | 2.450 | 2.710 | 1,522,930 | +0.28(+11.52%) |
Dec 26, 2023 | 2.390 | 2.450 | 2.310 | 2.430 | 743,286 | +0.03(+1.25%) |
Dec 22, 2023 | 2.260 | 2.455 | 2.210 | 2.400 | 1,419,381 | +0.16(+7.14%) |
Dec 21, 2023 | 2.230 | 2.310 | 2.100 | 2.240 | 1,694,652 | +0.03(+1.36%) |
Dec 20, 2023 | 2.470 | 2.546 | 2.190 | 2.210 | 3,208,634 | -0.07(-3.07%) |
Dec 19, 2023 | 2.190 | 2.300 | 2.190 | 2.280 | 1,292,544 | +0.08(+3.64%) |
Dec 18, 2023 | 2.190 | 2.265 | 2.120 | 2.200 | 1,708,891 | +0.07(+3.29%) |
Dec 15, 2023 | 2.080 | 2.180 | 2.015 | 2.130 | 1,991,697 | +0.03(+1.43%) |
Dec 14, 2023 | 1.990 | 2.240 | 1.990 | 2.100 | 3,269,737 | +0.22(+11.70%) |
Dec 13, 2023 | 1.950 | 2.020 | 1.850 | 1.880 | 3,535,147 | +0.13(+7.43%) |
Dec 12, 2023 | 1.730 | 1.830 | 1.700 | 1.750 | 1,173,709 | +0.05(+2.94%) |
Dec 11, 2023 | 1.640 | 1.700 | 1.580 | 1.700 | 749,123 | +0.09(+5.59%) |
Dec 08, 2023 | 1.580 | 1.650 | 1.520 | 1.610 | 878,512 | +0.01(+0.63%) |
Dec 07, 2023 | 1.570 | 1.690 | 1.550 | 1.600 | 621,913 | +0.04(+2.56%) |
Dec 06, 2023 | 1.530 | 1.700 | 1.510 | 1.560 | 828,670 | -0.03(-1.89%) |
Dec 05, 2023 | 1.450 | 1.600 | 1.395 | 1.590 | 1,079,396 | +0.13(+8.90%) |
Dec 04, 2023 | 1.310 | 1.530 | 1.300 | 1.460 | 1,195,026 | +0.11(+8.15%) |