Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.990 | 3.200 | 2.985 | 3.105 | 94,527 | +0.19(+6.34%) |
Feb 28, 2024 | 3.080 | 3.090 | 2.910 | 2.920 | 39,155 | -0.14(-4.58%) |
Feb 27, 2024 | 2.970 | 3.190 | 2.940 | 3.060 | 119,972 | +0.06(+2.00%) |
Feb 26, 2024 | 3.090 | 3.305 | 2.780 | 3.000 | 55,667 | -0.04(-1.32%) |
Feb 23, 2024 | 3.200 | 3.300 | 2.840 | 3.040 | 75,549 | -0.05(-1.62%) |
Feb 22, 2024 | 3.220 | 3.220 | 3.060 | 3.090 | 29,493 | -0.13(-4.04%) |
Feb 21, 2024 | 3.250 | 3.270 | 3.100 | 3.220 | 52,263 | -0.05(-1.53%) |
Feb 20, 2024 | 3.300 | 3.500 | 3.200 | 3.270 | 67,840 | -0.05(-1.51%) |
Feb 16, 2024 | 3.400 | 3.420 | 3.130 | 3.320 | 42,429 | +0.11(+3.43%) |
Feb 15, 2024 | 3.330 | 3.430 | 3.210 | 3.210 | 68,481 | -0.24(-6.96%) |
Feb 14, 2024 | 3.110 | 3.485 | 3.070 | 3.450 | 147,095 | +0.43(+14.05%) |
Feb 13, 2024 | 2.970 | 3.090 | 2.900 | 3.025 | 97,589 | +0.15(+5.40%) |
Feb 12, 2024 | 2.800 | 3.065 | 2.750 | 2.870 | 107,083 | +0.07(+2.50%) |
Feb 09, 2024 | 2.730 | 2.955 | 2.670 | 2.800 | 54,809 | +0.16(+6.06%) |
Feb 08, 2024 | 2.610 | 2.753 | 2.610 | 2.640 | 25,920 | -0.02(-0.75%) |
Feb 07, 2024 | 2.620 | 2.750 | 2.560 | 2.660 | 61,410 | +0.08(+3.10%) |
Feb 06, 2024 | 2.580 | 2.620 | 2.530 | 2.580 | 22,656 | +0.00(+0.00%) |
Feb 05, 2024 | 2.550 | 2.720 | 2.520 | 2.580 | 46,097 | -0.15(-5.49%) |
Feb 02, 2024 | 2.750 | 2.750 | 2.590 | 2.730 | 27,452 | -0.02(-0.73%) |
Feb 01, 2024 | 2.800 | 2.860 | 2.710 | 2.750 | 55,407 | -0.05(-1.79%) |
Jan 31, 2024 | 2.740 | 2.875 | 2.740 | 2.800 | 52,687 | +0.06(+2.19%) |
Jan 30, 2024 | 2.570 | 2.880 | 2.570 | 2.740 | 102,771 | +0.20(+7.87%) |
Jan 29, 2024 | 2.670 | 2.750 | 2.500 | 2.540 | 80,967 | -0.23(-8.30%) |
Jan 26, 2024 | 2.900 | 2.900 | 2.700 | 2.770 | 64,296 | -0.13(-4.48%) |
Jan 25, 2024 | 2.940 | 2.970 | 2.810 | 2.900 | 56,488 | -0.10(-3.33%) |
Jan 24, 2024 | 2.860 | 3.190 | 2.706 | 3.000 | 145,378 | +0.21(+7.53%) |
Jan 23, 2024 | 2.700 | 2.890 | 2.700 | 2.790 | 57,020 | +0.14(+5.28%) |
Jan 22, 2024 | 2.650 | 2.700 | 2.590 | 2.650 | 27,142 | -0.09(-3.28%) |
Jan 19, 2024 | 2.690 | 2.800 | 2.670 | 2.740 | 11,749 | +0.07(+2.62%) |
Jan 18, 2024 | 2.840 | 2.840 | 2.650 | 2.670 | 32,869 | -0.20(-6.97%) |
Jan 17, 2024 | 2.910 | 2.930 | 2.810 | 2.870 | 36,065 | +0.01(+0.35%) |
Jan 16, 2024 | 3.050 | 3.060 | 2.758 | 2.860 | 71,386 | -0.01(-0.35%) |
Jan 12, 2024 | 3.010 | 3.188 | 2.770 | 2.870 | 80,603 | -0.15(-4.97%) |
Jan 11, 2024 | 3.100 | 3.120 | 2.910 | 3.020 | 109,556 | -0.08(-2.58%) |
Jan 10, 2024 | 3.280 | 3.330 | 3.010 | 3.100 | 85,678 | -0.17(-5.20%) |
Jan 09, 2024 | 3.300 | 3.344 | 3.200 | 3.270 | 73,449 | -0.02(-0.61%) |
Jan 08, 2024 | 3.490 | 3.500 | 3.150 | 3.290 | 118,747 | -0.33(-9.12%) |
Jan 05, 2024 | 3.670 | 3.745 | 3.401 | 3.620 | 87,574 | -0.04(-1.09%) |
Jan 04, 2024 | 3.750 | 3.950 | 3.401 | 3.660 | 344,491 | -0.09(-2.40%) |
Jan 03, 2024 | 3.320 | 3.960 | 3.280 | 3.750 | 382,682 | +0.45(+13.64%) |
Jan 02, 2024 | 2.860 | 3.550 | 2.800 | 3.300 | 390,955 | +0.60(+22.22%) |
Dec 29, 2023 | 2.500 | 2.890 | 2.500 | 2.700 | 167,536 | +0.12(+4.65%) |
Dec 28, 2023 | 2.700 | 2.700 | 2.470 | 2.580 | 131,270 | -0.22(-7.86%) |
Dec 27, 2023 | 2.620 | 2.930 | 2.410 | 2.800 | 161,021 | +0.25(+9.80%) |
Dec 26, 2023 | 2.820 | 2.920 | 2.360 | 2.550 | 296,973 | -0.37(-12.67%) |
Dec 22, 2023 | 2.300 | 3.380 | 2.295 | 2.920 | 584,381 | +0.64(+28.07%) |
Dec 21, 2023 | 1.970 | 2.280 | 1.970 | 2.280 | 127,718 | +0.32(+16.62%) |
Dec 20, 2023 | 1.630 | 2.300 | 1.630 | 1.955 | 410,902 | +0.36(+22.96%) |
Dec 19, 2023 | 1.490 | 1.606 | 1.452 | 1.590 | 48,865 | +0.17(+11.97%) |
Dec 18, 2023 | 1.450 | 1.470 | 1.370 | 1.420 | 51,886 | +0.01(+0.71%) |
Dec 15, 2023 | 1.410 | 1.450 | 1.370 | 1.410 | 74,525 | -0.03(-2.08%) |
Dec 14, 2023 | 1.450 | 1.480 | 1.380 | 1.440 | 38,637 | +0.04(+2.86%) |
Dec 13, 2023 | 1.520 | 1.540 | 1.200 | 1.400 | 146,125 | -0.15(-9.68%) |
Dec 12, 2023 | 1.610 | 1.615 | 1.520 | 1.550 | 45,884 | -0.10(-6.06%) |
Dec 11, 2023 | 1.700 | 1.700 | 1.616 | 1.650 | 22,405 | -0.11(-6.25%) |
Dec 08, 2023 | 1.710 | 1.760 | 1.700 | 1.760 | 19,436 | +0.05(+2.92%) |
Dec 07, 2023 | 1.760 | 1.785 | 1.710 | 1.710 | 12,704 | -0.07(-3.93%) |
Dec 06, 2023 | 1.796 | 1.796 | 1.760 | 1.780 | 11,734 | +0.02(+1.14%) |
Dec 05, 2023 | 1.760 | 1.890 | 1.760 | 1.760 | 17,425 | +0.04(+2.33%) |
Dec 04, 2023 | 1.790 | 1.820 | 1.720 | 1.720 | 34,058 | -0.08(-4.44%) |