Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.000 | 3.250 | 2.980 | 2.980 | 777,197 | -0.04(-1.32%) |
Feb 28, 2024 | 2.990 | 3.210 | 2.930 | 3.020 | 973,129 | +0.04(+1.34%) |
Feb 27, 2024 | 3.160 | 3.160 | 2.960 | 2.980 | 758,837 | -0.15(-4.79%) |
Feb 26, 2024 | 3.080 | 3.340 | 3.080 | 3.130 | 722,235 | +0.04(+1.29%) |
Feb 23, 2024 | 3.360 | 3.360 | 3.080 | 3.090 | 355,232 | -0.22(-6.65%) |
Feb 22, 2024 | 3.380 | 3.419 | 3.130 | 3.310 | 355,294 | -0.02(-0.60%) |
Feb 21, 2024 | 3.640 | 3.830 | 3.210 | 3.330 | 701,906 | -0.37(-10.00%) |
Feb 20, 2024 | 3.610 | 3.720 | 3.450 | 3.700 | 469,828 | +0.06(+1.65%) |
Feb 16, 2024 | 3.800 | 3.930 | 3.560 | 3.640 | 567,206 | -0.21(-5.45%) |
Feb 15, 2024 | 3.950 | 4.000 | 3.750 | 3.850 | 536,212 | -0.01(-0.26%) |
Feb 14, 2024 | 3.960 | 3.990 | 3.689 | 3.860 | 881,535 | -0.04(-1.03%) |
Feb 13, 2024 | 5.000 | 5.110 | 3.700 | 3.900 | 2,252,760 | -1.20(-23.53%) |
Feb 12, 2024 | 5.340 | 6.100 | 4.910 | 5.100 | 5,669,443 | -14.90(-74.50%) |
Feb 09, 2024 | 20.04 | 20.30 | 19.83 | 20.00 | 82,401 | +0.00(+0.00%) |
Feb 08, 2024 | 20.32 | 20.32 | 19.87 | 20.00 | 60,012 | -0.02(-0.10%) |
Feb 07, 2024 | 20.00 | 20.11 | 19.76 | 20.02 | 51,264 | +0.01(+0.05%) |
Feb 06, 2024 | 21.14 | 21.40 | 19.56 | 20.01 | 92,539 | -0.98(-4.67%) |
Feb 05, 2024 | 20.56 | 21.16 | 20.23 | 20.99 | 73,616 | +0.59(+2.89%) |
Feb 02, 2024 | 19.73 | 21.11 | 19.73 | 20.40 | 74,576 | +0.46(+2.31%) |
Feb 01, 2024 | 19.20 | 19.94 | 19.06 | 19.94 | 163,704 | +0.64(+3.32%) |
Jan 31, 2024 | 19.39 | 19.67 | 18.93 | 19.30 | 106,624 | -0.13(-0.67%) |
Jan 30, 2024 | 20.07 | 20.07 | 19.18 | 19.43 | 59,505 | -0.56(-2.80%) |
Jan 29, 2024 | 19.75 | 20.05 | 19.16 | 19.99 | 51,456 | +0.49(+2.51%) |
Jan 26, 2024 | 19.72 | 20.18 | 19.21 | 19.50 | 27,749 | -0.39(-1.96%) |
Jan 25, 2024 | 19.70 | 20.21 | 19.65 | 19.89 | 34,681 | +0.46(+2.37%) |
Jan 24, 2024 | 18.45 | 19.50 | 18.45 | 19.43 | 136,638 | +0.65(+3.46%) |
Jan 23, 2024 | 19.25 | 19.31 | 17.92 | 18.78 | 67,745 | -0.19(-1.00%) |
Jan 22, 2024 | 18.63 | 19.37 | 18.63 | 18.97 | 71,121 | +0.37(+1.99%) |
Jan 19, 2024 | 19.78 | 20.84 | 18.28 | 18.60 | 126,377 | -1.25(-6.30%) |
Jan 18, 2024 | 20.79 | 21.23 | 19.10 | 19.85 | 217,251 | -0.99(-4.75%) |
Jan 17, 2024 | 19.95 | 21.55 | 19.95 | 20.84 | 136,473 | +0.47(+2.31%) |
Jan 16, 2024 | 19.74 | 21.12 | 19.65 | 20.37 | 231,060 | -0.51(-2.44%) |
Jan 12, 2024 | 20.82 | 22.13 | 19.94 | 20.88 | 81,594 | -0.05(-0.24%) |
Jan 11, 2024 | 20.53 | 21.34 | 19.87 | 20.93 | 85,910 | +0.04(+0.19%) |
Jan 10, 2024 | 21.44 | 22.22 | 20.79 | 20.89 | 93,520 | -0.64(-2.97%) |
Jan 09, 2024 | 19.40 | 21.89 | 19.40 | 21.53 | 114,513 | +2.04(+10.47%) |
Jan 08, 2024 | 19.16 | 20.09 | 19.06 | 19.49 | 65,203 | +0.37(+1.94%) |
Jan 05, 2024 | 19.34 | 19.89 | 18.75 | 19.12 | 154,146 | -0.22(-1.14%) |
Jan 04, 2024 | 19.19 | 20.04 | 19.16 | 19.34 | 138,722 | +0.73(+3.92%) |
Jan 03, 2024 | 19.90 | 19.90 | 18.12 | 18.61 | 68,809 | -1.26(-6.34%) |
Jan 02, 2024 | 20.15 | 20.33 | 19.75 | 19.87 | 43,697 | -0.62(-3.03%) |
Dec 29, 2023 | 20.78 | 21.33 | 20.26 | 20.49 | 113,305 | -0.41(-1.96%) |
Dec 28, 2023 | 20.15 | 21.64 | 20.15 | 20.90 | 68,263 | -0.10(-0.48%) |
Dec 27, 2023 | 20.75 | 21.11 | 20.15 | 21.00 | 122,460 | +0.16(+0.77%) |
Dec 26, 2023 | 20.19 | 21.50 | 19.72 | 20.84 | 144,815 | +0.89(+4.46%) |
Dec 22, 2023 | 20.36 | 20.57 | 19.50 | 19.95 | 54,855 | -0.55(-2.68%) |
Dec 21, 2023 | 20.40 | 20.93 | 19.96 | 20.50 | 49,364 | -0.01(-0.05%) |
Dec 20, 2023 | 20.28 | 21.70 | 20.13 | 20.51 | 80,285 | +0.12(+0.59%) |
Dec 19, 2023 | 20.60 | 20.97 | 20.10 | 20.39 | 100,927 | -0.18(-0.88%) |
Dec 18, 2023 | 20.58 | 20.83 | 19.87 | 20.57 | 159,459 | -0.13(-0.63%) |
Dec 15, 2023 | 20.53 | 20.98 | 20.03 | 20.70 | 623,766 | +0.27(+1.32%) |
Dec 14, 2023 | 20.30 | 21.00 | 19.79 | 20.43 | 96,021 | +0.04(+0.20%) |
Dec 13, 2023 | 19.66 | 20.40 | 19.22 | 20.39 | 63,944 | +0.08(+0.39%) |
Dec 12, 2023 | 20.36 | 20.86 | 19.75 | 20.31 | 75,121 | +0.27(+1.35%) |
Dec 11, 2023 | 18.69 | 20.05 | 18.21 | 20.04 | 60,601 | +1.25(+6.65%) |
Dec 08, 2023 | 18.58 | 19.34 | 16.75 | 18.79 | 69,210 | -0.01(-0.05%) |
Dec 07, 2023 | 19.09 | 19.28 | 18.30 | 18.80 | 73,655 | -0.55(-2.84%) |
Dec 06, 2023 | 20.00 | 20.80 | 19.16 | 19.35 | 284,157 | -0.79(-3.92%) |
Dec 05, 2023 | 19.08 | 20.14 | 17.92 | 20.14 | 111,253 | +1.19(+6.28%) |
Dec 04, 2023 | 17.00 | 19.07 | 16.77 | 18.95 | 112,405 | +2.16(+12.86%) |