Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.840 | 2.920 | 2.750 | 2.770 | 46,567 | -0.12(-4.15%) |
Feb 28, 2024 | 2.810 | 2.890 | 2.780 | 2.890 | 9,485 | +0.04(+1.40%) |
Feb 27, 2024 | 2.870 | 2.890 | 2.810 | 2.850 | 10,239 | -0.03(-1.04%) |
Feb 26, 2024 | 2.810 | 2.900 | 2.760 | 2.880 | 49,895 | +0.03(+1.05%) |
Feb 23, 2024 | 2.750 | 2.900 | 2.675 | 2.850 | 39,135 | +0.10(+3.64%) |
Feb 22, 2024 | 2.810 | 2.810 | 2.660 | 2.750 | 9,839 | +0.00(+0.00%) |
Feb 21, 2024 | 2.890 | 2.895 | 2.700 | 2.750 | 78,698 | -0.15(-5.17%) |
Feb 20, 2024 | 2.730 | 2.970 | 2.710 | 2.900 | 77,888 | +0.13(+4.69%) |
Feb 16, 2024 | 2.710 | 2.850 | 2.670 | 2.770 | 25,983 | +0.06(+2.21%) |
Feb 15, 2024 | 2.590 | 2.750 | 2.550 | 2.710 | 200,611 | +0.21(+8.40%) |
Feb 14, 2024 | 2.250 | 2.500 | 2.250 | 2.500 | 71,990 | +0.08(+3.31%) |
Feb 13, 2024 | 2.650 | 2.650 | 2.400 | 2.420 | 35,809 | -0.21(-7.98%) |
Feb 12, 2024 | 2.640 | 2.810 | 2.585 | 2.630 | 126,531 | -0.04(-1.50%) |
Feb 09, 2024 | 2.660 | 2.670 | 2.620 | 2.670 | 13,263 | +0.04(+1.52%) |
Feb 08, 2024 | 2.610 | 2.650 | 2.580 | 2.630 | 41,091 | +0.07(+2.73%) |
Feb 07, 2024 | 2.680 | 2.680 | 2.560 | 2.560 | 10,532 | -0.12(-4.47%) |
Feb 06, 2024 | 2.520 | 2.710 | 2.500 | 2.680 | 18,037 | +0.18(+7.20%) |
Feb 05, 2024 | 2.510 | 2.710 | 2.471 | 2.500 | 28,725 | -0.12(-4.58%) |
Feb 02, 2024 | 2.410 | 2.790 | 2.410 | 2.620 | 26,503 | +0.15(+6.07%) |
Feb 01, 2024 | 2.450 | 2.541 | 2.350 | 2.470 | 121,218 | +0.07(+2.92%) |
Jan 31, 2024 | 2.350 | 2.450 | 2.350 | 2.400 | 36,368 | +0.01(+0.42%) |
Jan 30, 2024 | 2.530 | 2.530 | 2.350 | 2.390 | 63,902 | -0.17(-6.64%) |
Jan 29, 2024 | 2.600 | 2.633 | 2.430 | 2.560 | 70,369 | -0.18(-6.57%) |
Jan 26, 2024 | 2.780 | 2.850 | 2.700 | 2.740 | 21,571 | -0.05(-1.79%) |
Jan 25, 2024 | 2.840 | 2.878 | 2.760 | 2.790 | 35,576 | -0.09(-3.12%) |
Jan 24, 2024 | 2.990 | 3.043 | 2.850 | 2.880 | 36,500 | -0.04(-1.37%) |
Jan 23, 2024 | 2.960 | 3.040 | 2.900 | 2.920 | 25,561 | -0.03(-1.02%) |
Jan 22, 2024 | 2.900 | 3.040 | 2.810 | 2.950 | 27,314 | +0.04(+1.37%) |
Jan 19, 2024 | 3.060 | 3.069 | 2.880 | 2.910 | 60,676 | -0.19(-6.13%) |
Jan 18, 2024 | 3.100 | 3.170 | 3.030 | 3.100 | 15,847 | +0.05(+1.64%) |
Jan 17, 2024 | 3.050 | 3.080 | 3.010 | 3.050 | 14,254 | +0.00(+0.00%) |
Jan 16, 2024 | 3.220 | 3.349 | 3.050 | 3.050 | 26,326 | -0.28(-8.41%) |
Jan 12, 2024 | 3.330 | 3.420 | 3.260 | 3.330 | 3,511 | +0.03(+0.91%) |
Jan 11, 2024 | 3.540 | 3.540 | 3.220 | 3.300 | 46,813 | -0.20(-5.71%) |
Jan 10, 2024 | 3.490 | 3.540 | 3.490 | 3.500 | 18,310 | +0.01(+0.29%) |
Jan 09, 2024 | 3.220 | 3.523 | 3.220 | 3.490 | 20,030 | +0.23(+7.06%) |
Jan 08, 2024 | 3.610 | 3.610 | 3.150 | 3.260 | 152,654 | -0.34(-9.44%) |
Jan 05, 2024 | 4.000 | 4.000 | 3.600 | 3.600 | 16,461 | -0.48(-11.76%) |
Jan 04, 2024 | 3.940 | 4.080 | 3.940 | 4.080 | 2,385 | +0.12(+3.03%) |
Jan 03, 2024 | 4.000 | 4.043 | 3.410 | 3.960 | 52,164 | -0.17(-4.12%) |
Jan 02, 2024 | 3.470 | 4.330 | 3.406 | 4.130 | 110,233 | +0.54(+15.04%) |
Dec 29, 2023 | 3.730 | 3.730 | 3.410 | 3.590 | 10,807 | -0.10(-2.71%) |
Dec 28, 2023 | 3.710 | 3.750 | 3.650 | 3.690 | 60,190 | -0.03(-0.81%) |
Dec 27, 2023 | 3.900 | 4.020 | 3.601 | 3.720 | 50,731 | -0.16(-4.12%) |
Dec 26, 2023 | 3.820 | 4.030 | 3.780 | 3.880 | 153,141 | +0.03(+0.78%) |
Dec 22, 2023 | 3.650 | 4.000 | 3.290 | 3.850 | 49,527 | +0.15(+4.05%) |
Dec 21, 2023 | 3.650 | 3.700 | 3.345 | 3.700 | 36,750 | +0.04(+1.09%) |
Dec 20, 2023 | 3.380 | 4.000 | 3.320 | 3.660 | 159,466 | +0.35(+10.57%) |
Dec 19, 2023 | 2.960 | 3.400 | 2.900 | 3.310 | 78,592 | +0.40(+13.75%) |
Dec 18, 2023 | 2.900 | 3.039 | 2.787 | 2.910 | 24,094 | -0.03(-1.02%) |
Dec 15, 2023 | 2.800 | 3.150 | 2.800 | 2.940 | 68,907 | +0.12(+4.26%) |
Dec 14, 2023 | 2.480 | 2.840 | 2.465 | 2.820 | 149,021 | +0.39(+16.05%) |
Dec 13, 2023 | 2.230 | 2.490 | 2.150 | 2.430 | 133,746 | +0.21(+9.46%) |
Dec 12, 2023 | 2.350 | 2.380 | 2.180 | 2.220 | 21,316 | -0.18(-7.50%) |
Dec 11, 2023 | 2.250 | 2.480 | 2.250 | 2.400 | 64,645 | +0.15(+6.67%) |
Dec 08, 2023 | 2.280 | 2.368 | 2.180 | 2.250 | 36,549 | -0.10(-4.26%) |
Dec 07, 2023 | 2.500 | 2.500 | 2.251 | 2.350 | 26,213 | +0.05(+2.17%) |
Dec 06, 2023 | 2.200 | 2.390 | 2.200 | 2.300 | 45,460 | +0.05(+2.22%) |
Dec 05, 2023 | 2.350 | 2.378 | 2.200 | 2.250 | 117,898 | -0.11(-4.66%) |
Dec 04, 2023 | 2.480 | 2.480 | 2.350 | 2.360 | 23,035 | -0.08(-3.28%) |