Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.980 | 3.000 | 2.870 | 2.870 | 1,285,757 | -0.06(-2.05%) |
Feb 28, 2024 | 3.090 | 3.090 | 2.855 | 2.930 | 1,217,514 | -0.30(-9.29%) |
Feb 27, 2024 | 3.250 | 3.430 | 3.210 | 3.230 | 1,126,776 | +0.11(+3.53%) |
Feb 26, 2024 | 3.060 | 3.255 | 3.050 | 3.120 | 876,870 | +0.07(+2.30%) |
Feb 23, 2024 | 3.120 | 3.170 | 2.960 | 3.050 | 1,030,719 | +0.10(+3.39%) |
Feb 22, 2024 | 2.900 | 3.010 | 2.851 | 2.950 | 1,332,211 | +0.19(+6.88%) |
Feb 21, 2024 | 2.680 | 2.930 | 2.680 | 2.760 | 1,116,450 | +0.10(+3.76%) |
Feb 20, 2024 | 2.780 | 2.790 | 2.640 | 2.660 | 459,796 | -0.15(-5.34%) |
Feb 16, 2024 | 2.870 | 2.930 | 2.800 | 2.810 | 659,771 | +0.05(+1.81%) |
Feb 15, 2024 | 2.720 | 2.820 | 2.705 | 2.760 | 658,515 | +0.07(+2.60%) |
Feb 14, 2024 | 2.680 | 2.725 | 2.625 | 2.690 | 919,153 | +0.05(+1.89%) |
Feb 13, 2024 | 2.660 | 2.690 | 2.590 | 2.640 | 1,150,715 | -0.12(-4.35%) |
Feb 12, 2024 | 2.680 | 2.840 | 2.660 | 2.760 | 543,292 | +0.09(+3.37%) |
Feb 09, 2024 | 2.660 | 2.700 | 2.640 | 2.670 | 287,897 | +0.04(+1.52%) |
Feb 08, 2024 | 2.610 | 2.710 | 2.610 | 2.630 | 490,181 | -0.01(-0.38%) |
Feb 07, 2024 | 2.670 | 2.680 | 2.610 | 2.640 | 844,704 | -0.11(-4.00%) |
Feb 06, 2024 | 2.620 | 2.830 | 2.610 | 2.750 | 1,438,105 | +0.27(+10.89%) |
Feb 05, 2024 | 2.570 | 2.570 | 2.460 | 2.480 | 1,112,803 | -0.10(-3.88%) |
Feb 02, 2024 | 2.530 | 2.590 | 2.470 | 2.580 | 984,361 | -0.02(-0.77%) |
Feb 01, 2024 | 2.620 | 2.740 | 2.520 | 2.600 | 675,422 | +0.00(+0.00%) |
Jan 31, 2024 | 2.450 | 2.740 | 2.450 | 2.600 | 1,252,157 | +0.04(+1.56%) |
Jan 30, 2024 | 2.580 | 2.600 | 2.460 | 2.560 | 1,867,454 | -0.09(-3.40%) |
Jan 29, 2024 | 2.610 | 2.660 | 2.545 | 2.650 | 576,991 | +0.02(+0.76%) |
Jan 26, 2024 | 2.650 | 2.710 | 2.610 | 2.630 | 753,653 | -0.06(-2.23%) |
Jan 25, 2024 | 2.770 | 2.785 | 2.680 | 2.690 | 777,168 | -0.06(-2.18%) |
Jan 24, 2024 | 3.010 | 3.025 | 2.740 | 2.750 | 1,016,632 | -0.07(-2.48%) |
Jan 23, 2024 | 2.780 | 2.990 | 2.770 | 2.820 | 1,672,399 | +0.18(+6.82%) |
Jan 22, 2024 | 2.500 | 2.710 | 2.500 | 2.640 | 1,195,931 | -0.01(-0.38%) |
Jan 19, 2024 | 2.710 | 2.715 | 2.560 | 2.650 | 1,124,366 | +0.03(+1.15%) |
Jan 18, 2024 | 2.710 | 2.790 | 2.580 | 2.620 | 1,084,788 | -0.08(-2.96%) |
Jan 17, 2024 | 2.600 | 2.710 | 2.520 | 2.700 | 1,735,417 | -0.03(-1.10%) |
Jan 16, 2024 | 2.700 | 2.790 | 2.670 | 2.730 | 1,629,833 | -0.08(-2.85%) |
Jan 12, 2024 | 2.780 | 2.890 | 2.780 | 2.810 | 1,017,806 | +0.00(+0.00%) |
Jan 11, 2024 | 2.860 | 2.860 | 2.700 | 2.810 | 1,577,927 | +0.00(+0.00%) |
Jan 10, 2024 | 2.920 | 2.960 | 2.695 | 2.810 | 2,179,777 | -0.11(-3.77%) |
Jan 09, 2024 | 3.070 | 3.070 | 2.895 | 2.920 | 1,730,928 | -0.23(-7.30%) |
Jan 08, 2024 | 3.130 | 3.205 | 3.080 | 3.150 | 2,150,045 | -0.03(-0.94%) |
Jan 05, 2024 | 3.280 | 3.310 | 3.100 | 3.180 | 1,148,618 | -0.15(-4.50%) |
Jan 04, 2024 | 3.450 | 3.490 | 3.330 | 3.330 | 747,027 | -0.14(-4.03%) |
Jan 03, 2024 | 3.540 | 3.560 | 3.400 | 3.470 | 1,430,392 | -0.11(-3.07%) |
Jan 02, 2024 | 3.710 | 3.710 | 3.550 | 3.580 | 917,791 | -0.20(-5.29%) |
Dec 29, 2023 | 3.810 | 3.905 | 3.710 | 3.780 | 1,897,850 | +0.02(+0.53%) |
Dec 28, 2023 | 3.760 | 3.920 | 3.660 | 3.760 | 1,668,783 | +0.09(+2.45%) |
Dec 27, 2023 | 3.700 | 3.790 | 3.670 | 3.670 | 1,676,631 | +0.02(+0.55%) |
Dec 26, 2023 | 3.670 | 3.720 | 3.580 | 3.650 | 617,303 | +0.00(+0.00%) |
Dec 22, 2023 | 3.660 | 3.770 | 3.600 | 3.650 | 1,091,228 | -0.13(-3.44%) |
Dec 21, 2023 | 3.730 | 3.815 | 3.620 | 3.780 | 1,286,019 | +0.19(+5.29%) |
Dec 20, 2023 | 3.840 | 3.865 | 3.575 | 3.590 | 2,025,269 | -0.26(-6.75%) |
Dec 19, 2023 | 3.800 | 3.960 | 3.780 | 3.850 | 1,908,722 | +0.12(+3.22%) |
Dec 18, 2023 | 3.900 | 3.940 | 3.730 | 3.730 | 3,254,637 | -0.05(-1.32%) |
Dec 15, 2023 | 3.820 | 4.020 | 3.750 | 3.780 | 9,764,697 | +0.01(+0.27%) |
Dec 14, 2023 | 4.000 | 4.015 | 3.642 | 3.770 | 3,721,766 | -0.26(-6.45%) |
Dec 13, 2023 | 3.960 | 4.075 | 3.850 | 4.030 | 1,394,099 | +0.03(+0.75%) |
Dec 12, 2023 | 4.130 | 4.141 | 3.970 | 4.000 | 712,130 | -0.10(-2.44%) |
Dec 11, 2023 | 4.110 | 4.120 | 4.040 | 4.100 | 944,229 | -0.05(-1.20%) |
Dec 08, 2023 | 4.120 | 4.310 | 4.050 | 4.150 | 777,753 | -0.01(-0.24%) |
Dec 07, 2023 | 4.070 | 4.209 | 4.070 | 4.160 | 757,670 | +0.18(+4.52%) |
Dec 06, 2023 | 4.240 | 4.330 | 3.965 | 3.980 | 1,220,423 | -0.15(-3.63%) |
Dec 05, 2023 | 4.190 | 4.240 | 4.130 | 4.130 | 870,836 | -0.12(-2.82%) |
Dec 04, 2023 | 4.190 | 4.300 | 4.150 | 4.250 | 856,071 | -0.12(-2.75%) |