Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.240 | 3.298 | 3.170 | 3.170 | 1,886,108 | -0.02(-0.63%) |
Feb 28, 2024 | 3.300 | 3.310 | 3.150 | 3.190 | 2,917,023 | -0.19(-5.62%) |
Feb 27, 2024 | 3.240 | 3.400 | 3.240 | 3.380 | 2,852,537 | +0.18(+5.62%) |
Feb 26, 2024 | 3.010 | 3.220 | 2.935 | 3.200 | 2,561,195 | +0.25(+8.47%) |
Feb 23, 2024 | 3.120 | 3.130 | 2.940 | 2.950 | 3,847,617 | -0.14(-4.53%) |
Feb 22, 2024 | 3.250 | 3.270 | 3.065 | 3.090 | 3,219,706 | -0.07(-2.22%) |
Feb 21, 2024 | 3.300 | 3.300 | 3.120 | 3.160 | 2,736,491 | -0.16(-4.82%) |
Feb 20, 2024 | 3.450 | 3.510 | 3.290 | 3.320 | 3,118,626 | -0.11(-3.21%) |
Feb 16, 2024 | 3.500 | 3.520 | 3.401 | 3.430 | 3,002,462 | +0.02(+0.59%) |
Feb 15, 2024 | 3.350 | 3.490 | 3.269 | 3.410 | 2,857,623 | +0.09(+2.71%) |
Feb 14, 2024 | 3.270 | 3.360 | 3.160 | 3.320 | 2,132,127 | +0.15(+4.73%) |
Feb 13, 2024 | 3.360 | 3.420 | 3.160 | 3.170 | 3,079,523 | -0.35(-9.94%) |
Feb 12, 2024 | 3.570 | 3.700 | 3.460 | 3.520 | 5,038,415 | +0.09(+2.62%) |
Feb 09, 2024 | 3.250 | 3.460 | 3.180 | 3.430 | 5,506,952 | +0.25(+7.86%) |
Feb 08, 2024 | 2.830 | 3.180 | 2.770 | 3.180 | 8,289,029 | +0.58(+22.07%) |
Feb 07, 2024 | 2.860 | 2.860 | 2.590 | 2.605 | 4,419,026 | -0.27(-9.55%) |
Feb 06, 2024 | 2.780 | 2.916 | 2.740 | 2.880 | 1,855,840 | +0.11(+3.97%) |
Feb 05, 2024 | 2.900 | 2.900 | 2.720 | 2.770 | 2,446,991 | -0.07(-2.46%) |
Feb 02, 2024 | 2.890 | 2.890 | 2.785 | 2.840 | 2,578,845 | -0.06(-2.07%) |
Feb 01, 2024 | 2.940 | 2.950 | 2.780 | 2.900 | 3,135,392 | +0.03(+1.05%) |
Jan 31, 2024 | 2.950 | 3.080 | 2.865 | 2.870 | 3,442,041 | -0.05(-1.71%) |
Jan 30, 2024 | 3.090 | 3.170 | 2.900 | 2.920 | 3,762,938 | -0.15(-4.89%) |
Jan 29, 2024 | 2.850 | 3.080 | 2.760 | 3.070 | 5,397,102 | +0.28(+10.04%) |
Jan 26, 2024 | 2.990 | 3.040 | 2.770 | 2.790 | 6,338,975 | -0.16(-5.42%) |
Jan 25, 2024 | 3.080 | 3.100 | 2.935 | 2.950 | 4,293,874 | -0.13(-4.22%) |
Jan 24, 2024 | 3.210 | 3.271 | 3.050 | 3.080 | 5,913,422 | -0.04(-1.28%) |
Jan 23, 2024 | 3.130 | 3.210 | 2.970 | 3.120 | 13,223,861 | +0.02(+0.65%) |
Jan 22, 2024 | 3.280 | 3.350 | 3.060 | 3.100 | 10,293,563 | +0.01(+0.32%) |
Jan 19, 2024 | 3.370 | 3.470 | 3.050 | 3.090 | 44,527,576 | -1.07(-25.72%) |
Jan 18, 2024 | 4.350 | 4.460 | 3.940 | 4.160 | 9,546,380 | -0.12(-2.80%) |
Jan 17, 2024 | 4.060 | 4.410 | 4.020 | 4.280 | 2,673,360 | +0.15(+3.63%) |
Jan 16, 2024 | 4.170 | 4.195 | 4.020 | 4.130 | 1,607,330 | -0.04(-0.84%) |
Jan 12, 2024 | 4.340 | 4.520 | 4.130 | 4.165 | 2,341,366 | -0.10(-2.46%) |
Jan 11, 2024 | 4.880 | 4.880 | 4.200 | 4.270 | 4,192,704 | -0.68(-13.74%) |
Jan 10, 2024 | 4.900 | 5.010 | 4.805 | 4.950 | 1,736,780 | +0.06(+1.23%) |
Jan 09, 2024 | 4.910 | 5.020 | 4.809 | 4.890 | 1,024,464 | -0.05(-1.01%) |
Jan 08, 2024 | 5.020 | 5.020 | 4.780 | 4.940 | 1,492,094 | -0.07(-1.40%) |
Jan 05, 2024 | 4.810 | 5.110 | 4.720 | 5.010 | 1,503,047 | +0.19(+3.94%) |
Jan 04, 2024 | 4.930 | 5.039 | 4.820 | 4.820 | 1,894,408 | -0.11(-2.23%) |
Jan 03, 2024 | 5.030 | 5.130 | 4.860 | 4.930 | 2,921,699 | +0.08(+1.65%) |
Jan 02, 2024 | 5.860 | 5.863 | 4.600 | 4.850 | 6,259,198 | -1.18(-19.57%) |
Dec 29, 2023 | 6.140 | 6.140 | 5.745 | 6.030 | 2,501,375 | -0.15(-2.43%) |
Dec 28, 2023 | 6.320 | 6.360 | 6.030 | 6.180 | 1,592,607 | -0.18(-2.83%) |
Dec 27, 2023 | 6.190 | 6.710 | 6.190 | 6.360 | 3,076,259 | +0.17(+2.75%) |
Dec 26, 2023 | 6.100 | 6.300 | 5.967 | 6.190 | 1,808,474 | +0.12(+1.98%) |
Dec 22, 2023 | 5.790 | 6.095 | 5.680 | 6.070 | 2,603,804 | +0.26(+4.48%) |
Dec 21, 2023 | 5.290 | 5.840 | 5.270 | 5.810 | 2,568,811 | +0.64(+12.38%) |
Dec 20, 2023 | 5.530 | 5.530 | 5.155 | 5.170 | 2,235,792 | -0.39(-7.01%) |
Dec 19, 2023 | 5.370 | 5.570 | 5.324 | 5.560 | 1,383,385 | +0.24(+4.51%) |
Dec 18, 2023 | 5.390 | 5.400 | 5.120 | 5.320 | 1,690,257 | -0.12(-2.21%) |
Dec 15, 2023 | 5.580 | 5.620 | 5.350 | 5.440 | 2,058,122 | -0.05(-0.91%) |
Dec 14, 2023 | 5.350 | 5.540 | 5.300 | 5.490 | 1,491,037 | +0.25(+4.77%) |
Dec 13, 2023 | 5.140 | 5.265 | 5.010 | 5.240 | 1,716,080 | +0.10(+1.95%) |
Dec 12, 2023 | 5.220 | 5.240 | 5.015 | 5.140 | 1,254,338 | -0.10(-1.91%) |
Dec 11, 2023 | 5.500 | 5.500 | 5.145 | 5.240 | 1,605,063 | -0.24(-4.38%) |
Dec 08, 2023 | 5.110 | 5.550 | 5.081 | 5.480 | 2,001,269 | +0.37(+7.24%) |
Dec 07, 2023 | 5.120 | 5.130 | 4.980 | 5.110 | 1,008,927 | +0.01(+0.20%) |
Dec 06, 2023 | 4.880 | 5.220 | 4.830 | 5.100 | 1,389,801 | +0.27(+5.59%) |
Dec 05, 2023 | 4.950 | 4.990 | 4.710 | 4.830 | 1,402,559 | -0.12(-2.42%) |
Dec 04, 2023 | 5.190 | 5.470 | 4.929 | 4.950 | 3,541,070 | -0.23(-4.44%) |