Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.930 | 2.990 | 2.930 | 2.990 | 3,143 | +0.04(+1.36%) |
Feb 28, 2024 | 3.100 | 3.130 | 2.900 | 2.950 | 18,330 | -0.09(-3.09%) |
Feb 27, 2024 | 3.000 | 3.077 | 2.850 | 3.044 | 14,998 | +0.13(+4.60%) |
Feb 26, 2024 | 2.980 | 3.000 | 2.900 | 2.910 | 8,583 | -0.08(-2.68%) |
Feb 23, 2024 | 2.850 | 3.040 | 2.850 | 2.990 | 4,179 | +0.09(+3.10%) |
Feb 22, 2024 | 2.890 | 3.130 | 2.886 | 2.900 | 7,480 | -0.09(-3.01%) |
Feb 21, 2024 | 2.950 | 3.140 | 2.900 | 2.990 | 2,903 | -0.03(-0.99%) |
Feb 20, 2024 | 2.850 | 3.020 | 2.810 | 3.020 | 9,792 | +0.03(+1.00%) |
Feb 16, 2024 | 2.830 | 3.020 | 2.830 | 2.990 | 6,480 | +0.08(+2.75%) |
Feb 15, 2024 | 3.020 | 3.030 | 2.860 | 2.910 | 8,704 | +0.02(+0.69%) |
Feb 14, 2024 | 2.990 | 3.050 | 2.880 | 2.890 | 8,146 | +0.02(+0.70%) |
Feb 13, 2024 | 3.250 | 3.250 | 2.850 | 2.870 | 51,500 | -0.39(-11.96%) |
Feb 12, 2024 | 3.350 | 3.450 | 3.230 | 3.260 | 13,161 | -0.13(-3.83%) |
Feb 09, 2024 | 3.471 | 3.480 | 3.310 | 3.390 | 9,487 | -0.01(-0.29%) |
Feb 08, 2024 | 3.350 | 3.500 | 3.330 | 3.400 | 21,823 | +0.13(+3.98%) |
Feb 07, 2024 | 3.180 | 3.300 | 3.180 | 3.270 | 1,660 | +0.02(+0.46%) |
Feb 06, 2024 | 3.310 | 3.340 | 3.255 | 3.255 | 4,981 | -0.04(-1.36%) |
Feb 05, 2024 | 3.150 | 3.348 | 3.150 | 3.300 | 4,212 | +0.24(+7.84%) |
Feb 02, 2024 | 3.110 | 3.260 | 3.000 | 3.060 | 15,317 | -0.09(-2.85%) |
Feb 01, 2024 | 3.350 | 3.360 | 3.090 | 3.150 | 38,331 | -0.23(-6.80%) |
Jan 31, 2024 | 3.470 | 3.570 | 3.380 | 3.380 | 42,794 | -0.09(-2.59%) |
Jan 30, 2024 | 3.430 | 3.570 | 3.259 | 3.470 | 6,384 | -0.05(-1.42%) |
Jan 29, 2024 | 3.480 | 3.660 | 3.420 | 3.520 | 13,185 | -0.08(-2.22%) |
Jan 26, 2024 | 3.503 | 3.730 | 3.503 | 3.600 | 15,814 | -0.07(-1.91%) |
Jan 25, 2024 | 3.620 | 3.710 | 3.460 | 3.670 | 14,075 | +0.10(+2.80%) |
Jan 24, 2024 | 3.740 | 3.740 | 3.519 | 3.570 | 17,551 | -0.01(-0.28%) |
Jan 23, 2024 | 3.650 | 3.751 | 3.400 | 3.580 | 38,693 | -0.07(-1.92%) |
Jan 22, 2024 | 3.440 | 3.650 | 3.440 | 3.650 | 18,259 | +0.10(+2.82%) |
Jan 19, 2024 | 3.476 | 3.596 | 3.421 | 3.550 | 33,458 | +0.01(+0.28%) |
Jan 18, 2024 | 3.550 | 3.700 | 3.390 | 3.540 | 18,555 | -0.08(-2.21%) |
Jan 17, 2024 | 3.780 | 3.880 | 3.520 | 3.620 | 43,044 | -0.22(-5.73%) |
Jan 16, 2024 | 3.360 | 3.962 | 3.355 | 3.840 | 46,699 | +0.43(+12.61%) |
Jan 12, 2024 | 3.540 | 3.690 | 3.168 | 3.410 | 56,235 | -0.24(-6.58%) |
Jan 11, 2024 | 3.770 | 3.855 | 3.620 | 3.650 | 76,309 | -0.23(-5.93%) |
Jan 10, 2024 | 3.860 | 4.040 | 3.750 | 3.880 | 68,000 | -0.12(-3.00%) |
Jan 09, 2024 | 3.930 | 4.068 | 3.840 | 4.000 | 65,436 | -0.08(-1.96%) |
Jan 08, 2024 | 4.630 | 4.900 | 3.921 | 4.080 | 482,736 | -0.45(-9.93%) |
Jan 05, 2024 | 4.100 | 4.569 | 4.100 | 4.530 | 215,234 | +0.38(+9.16%) |
Jan 04, 2024 | 4.120 | 4.338 | 3.800 | 4.150 | 426,689 | +0.15(+3.75%) |
Jan 03, 2024 | 4.690 | 5.700 | 3.750 | 4.000 | 14,026,583 | +1.10(+37.93%) |
Jan 02, 2024 | 2.930 | 3.261 | 2.870 | 2.900 | 1,606,834 | -0.12(-4.07%) |
Dec 29, 2023 | 3.200 | 3.725 | 2.880 | 3.023 | 209,367 | -0.17(-5.24%) |
Dec 28, 2023 | 3.290 | 3.520 | 3.190 | 3.190 | 46,999 | -0.11(-3.33%) |
Dec 27, 2023 | 3.240 | 3.470 | 3.180 | 3.300 | 26,470 | +0.12(+3.77%) |
Dec 26, 2023 | 3.010 | 3.530 | 2.943 | 3.180 | 97,203 | +0.16(+5.30%) |
Dec 22, 2023 | 2.890 | 3.180 | 2.890 | 3.020 | 15,051 | +0.15(+5.23%) |
Dec 21, 2023 | 2.880 | 2.910 | 2.800 | 2.870 | 14,469 | -0.03(-1.03%) |
Dec 20, 2023 | 2.870 | 2.955 | 2.840 | 2.900 | 6,820 | -0.06(-2.03%) |
Dec 19, 2023 | 2.950 | 2.990 | 2.810 | 2.960 | 22,193 | -0.01(-0.34%) |
Dec 18, 2023 | 3.090 | 3.090 | 2.920 | 2.970 | 15,538 | -0.06(-1.98%) |
Dec 15, 2023 | 2.870 | 3.090 | 2.870 | 3.030 | 13,751 | +0.17(+5.94%) |
Dec 14, 2023 | 3.060 | 3.160 | 2.830 | 2.860 | 32,853 | -0.25(-8.04%) |
Dec 13, 2023 | 3.040 | 3.110 | 2.840 | 3.110 | 12,238 | +0.07(+2.30%) |
Dec 12, 2023 | 3.010 | 3.050 | 2.940 | 3.040 | 11,122 | +0.03(+1.00%) |
Dec 11, 2023 | 3.080 | 3.130 | 3.010 | 3.010 | 22,658 | -0.18(-5.64%) |
Dec 08, 2023 | 3.100 | 3.249 | 3.000 | 3.190 | 16,436 | +0.04(+1.27%) |
Dec 07, 2023 | 3.220 | 3.250 | 3.010 | 3.150 | 19,532 | +0.09(+2.94%) |
Dec 06, 2023 | 3.070 | 3.175 | 3.010 | 3.060 | 38,721 | +0.00(+0.00%) |
Dec 05, 2023 | 2.940 | 3.140 | 2.880 | 3.060 | 44,382 | +0.04(+1.32%) |
Dec 04, 2023 | 3.030 | 3.280 | 2.900 | 3.020 | 77,761 | -0.01(-0.33%) |