Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.620 | 2.690 | 2.560 | 2.670 | 16,395 | +0.11(+4.30%) |
Feb 28, 2024 | 2.740 | 2.740 | 2.560 | 2.560 | 26,280 | -0.06(-2.29%) |
Feb 27, 2024 | 2.760 | 2.780 | 2.600 | 2.620 | 27,071 | +0.01(+0.38%) |
Feb 26, 2024 | 2.900 | 2.993 | 2.560 | 2.610 | 69,931 | -0.33(-11.22%) |
Feb 23, 2024 | 2.980 | 3.120 | 2.900 | 2.940 | 48,958 | -0.12(-3.92%) |
Feb 22, 2024 | 3.100 | 3.180 | 2.920 | 3.060 | 41,345 | +0.03(+0.99%) |
Feb 21, 2024 | 3.120 | 3.120 | 3.030 | 3.030 | 14,937 | -0.03(-0.98%) |
Feb 20, 2024 | 3.110 | 3.205 | 3.051 | 3.060 | 9,049 | -0.06(-1.92%) |
Feb 16, 2024 | 3.250 | 3.250 | 3.075 | 3.120 | 9,605 | -0.03(-0.95%) |
Feb 15, 2024 | 3.200 | 3.250 | 3.060 | 3.150 | 21,764 | -0.09(-2.78%) |
Feb 14, 2024 | 3.030 | 3.240 | 3.010 | 3.240 | 22,070 | +0.20(+6.58%) |
Feb 13, 2024 | 3.140 | 3.172 | 3.040 | 3.040 | 15,766 | -0.09(-2.79%) |
Feb 12, 2024 | 3.090 | 3.140 | 3.050 | 3.127 | 32,200 | +0.09(+3.04%) |
Feb 09, 2024 | 3.140 | 3.323 | 3.000 | 3.035 | 51,284 | -0.15(-4.56%) |
Feb 08, 2024 | 3.180 | 3.265 | 3.142 | 3.180 | 28,486 | -0.02(-0.63%) |
Feb 07, 2024 | 3.320 | 3.365 | 3.200 | 3.200 | 18,639 | -0.07(-2.14%) |
Feb 06, 2024 | 3.260 | 3.379 | 3.221 | 3.270 | 5,584 | -0.04(-1.21%) |
Feb 05, 2024 | 3.300 | 3.440 | 3.300 | 3.310 | 15,531 | +0.03(+0.91%) |
Feb 02, 2024 | 3.200 | 3.328 | 3.160 | 3.280 | 16,611 | +0.00(+0.15%) |
Feb 01, 2024 | 3.390 | 3.390 | 3.180 | 3.275 | 21,912 | +0.05(+1.71%) |
Jan 31, 2024 | 3.170 | 3.330 | 3.170 | 3.220 | 28,860 | -0.02(-0.62%) |
Jan 30, 2024 | 3.430 | 3.430 | 3.210 | 3.240 | 17,638 | -0.19(-5.54%) |
Jan 29, 2024 | 3.350 | 3.430 | 3.320 | 3.430 | 23,409 | +0.00(+0.00%) |
Jan 26, 2024 | 3.250 | 3.430 | 3.250 | 3.430 | 17,976 | +0.12(+3.63%) |
Jan 25, 2024 | 3.270 | 3.450 | 3.130 | 3.310 | 36,454 | -0.04(-1.19%) |
Jan 24, 2024 | 3.450 | 3.480 | 3.320 | 3.350 | 25,228 | +0.05(+1.52%) |
Jan 23, 2024 | 3.260 | 3.480 | 3.260 | 3.300 | 22,572 | -0.06(-1.79%) |
Jan 22, 2024 | 3.170 | 3.440 | 3.170 | 3.360 | 33,492 | +0.18(+5.66%) |
Jan 19, 2024 | 3.295 | 3.311 | 3.160 | 3.180 | 24,699 | -0.07(-2.15%) |
Jan 18, 2024 | 3.401 | 3.494 | 3.200 | 3.250 | 21,027 | -0.01(-0.29%) |
Jan 17, 2024 | 3.600 | 3.600 | 3.210 | 3.259 | 87,826 | -0.24(-6.87%) |
Jan 16, 2024 | 3.730 | 3.730 | 3.485 | 3.500 | 22,419 | -0.23(-6.17%) |
Jan 12, 2024 | 3.760 | 3.923 | 3.650 | 3.730 | 12,391 | -0.03(-0.80%) |
Jan 11, 2024 | 4.060 | 4.060 | 3.725 | 3.760 | 34,116 | -0.29(-7.16%) |
Jan 10, 2024 | 3.540 | 4.184 | 3.540 | 4.050 | 121,555 | +0.40(+11.11%) |
Jan 09, 2024 | 3.470 | 3.650 | 3.350 | 3.645 | 29,541 | +0.16(+4.59%) |
Jan 08, 2024 | 3.380 | 3.590 | 3.316 | 3.485 | 28,489 | +0.17(+5.13%) |
Jan 05, 2024 | 3.500 | 3.550 | 3.315 | 3.315 | 40,503 | -0.23(-6.62%) |
Jan 04, 2024 | 3.650 | 3.650 | 3.460 | 3.550 | 25,420 | -0.03(-0.84%) |
Jan 03, 2024 | 3.460 | 3.730 | 3.460 | 3.580 | 36,808 | -0.01(-0.28%) |
Jan 02, 2024 | 3.230 | 3.710 | 3.230 | 3.590 | 50,518 | +0.15(+4.36%) |
Dec 29, 2023 | 3.180 | 3.700 | 3.180 | 3.440 | 83,890 | +0.26(+8.18%) |
Dec 28, 2023 | 3.120 | 3.359 | 3.120 | 3.180 | 48,592 | +0.01(+0.32%) |
Dec 27, 2023 | 3.110 | 3.220 | 3.110 | 3.170 | 17,671 | +0.02(+0.63%) |
Dec 26, 2023 | 3.200 | 3.270 | 3.130 | 3.150 | 58,260 | +0.00(+0.00%) |
Dec 22, 2023 | 3.310 | 3.330 | 3.150 | 3.150 | 99,723 | -0.21(-6.11%) |
Dec 21, 2023 | 3.400 | 3.440 | 3.300 | 3.355 | 41,088 | -0.04(-1.32%) |
Dec 20, 2023 | 3.500 | 3.580 | 3.360 | 3.400 | 57,782 | -0.14(-3.95%) |
Dec 19, 2023 | 3.570 | 3.610 | 3.510 | 3.540 | 31,677 | +0.03(+0.85%) |
Dec 18, 2023 | 3.700 | 3.700 | 3.405 | 3.510 | 34,934 | -0.17(-4.62%) |
Dec 15, 2023 | 3.480 | 3.680 | 3.320 | 3.680 | 34,012 | +0.21(+6.05%) |
Dec 14, 2023 | 3.250 | 3.700 | 3.250 | 3.470 | 74,449 | +0.18(+5.47%) |
Dec 13, 2023 | 3.240 | 3.328 | 3.200 | 3.290 | 28,499 | +0.11(+3.46%) |
Dec 12, 2023 | 3.370 | 3.380 | 3.180 | 3.180 | 40,853 | -0.20(-5.92%) |
Dec 11, 2023 | 3.350 | 3.555 | 3.190 | 3.380 | 44,328 | -0.09(-2.59%) |
Dec 08, 2023 | 3.180 | 3.500 | 3.180 | 3.470 | 51,049 | +0.30(+9.46%) |
Dec 07, 2023 | 3.340 | 3.430 | 3.140 | 3.170 | 34,357 | -0.08(-2.46%) |
Dec 06, 2023 | 3.200 | 3.325 | 3.110 | 3.250 | 20,482 | +0.09(+2.85%) |
Dec 05, 2023 | 3.290 | 3.291 | 3.101 | 3.160 | 25,478 | -0.17(-5.11%) |
Dec 04, 2023 | 3.750 | 3.750 | 3.310 | 3.330 | 72,914 | -0.39(-10.48%) |