Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.390 | 2.410 | 2.340 | 2.350 | 699,978 | -0.03(-1.26%) |
Feb 28, 2024 | 2.420 | 2.450 | 2.380 | 2.380 | 477,811 | -0.09(-3.64%) |
Feb 27, 2024 | 2.360 | 2.490 | 2.350 | 2.470 | 1,099,874 | +0.12(+5.11%) |
Feb 26, 2024 | 2.360 | 2.410 | 2.320 | 2.350 | 706,649 | -0.04(-1.67%) |
Feb 23, 2024 | 2.410 | 2.420 | 2.310 | 2.390 | 943,392 | -0.02(-0.83%) |
Feb 22, 2024 | 2.440 | 2.440 | 2.370 | 2.410 | 591,400 | -0.02(-0.82%) |
Feb 21, 2024 | 2.440 | 2.440 | 2.370 | 2.430 | 979,934 | -0.03(-1.22%) |
Feb 20, 2024 | 2.550 | 2.580 | 2.440 | 2.460 | 803,124 | -0.09(-3.53%) |
Feb 16, 2024 | 2.550 | 0 | +0.06(+2.41%) | |||
Feb 15, 2024 | 2.480 | 2.540 | 2.470 | 2.490 | 744,597 | +0.02(+0.81%) |
Feb 14, 2024 | 2.440 | 2.510 | 2.370 | 2.470 | 869,786 | +0.05(+2.07%) |
Feb 13, 2024 | 2.520 | 2.520 | 2.400 | 2.420 | 1,227,036 | -0.13(-5.10%) |
Feb 12, 2024 | 2.530 | 2.570 | 2.480 | 2.550 | 951,567 | +0.02(+0.79%) |
Feb 09, 2024 | 2.540 | 2.610 | 2.520 | 2.530 | 641,570 | +0.00(+0.00%) |
Feb 08, 2024 | 2.570 | 2.580 | 2.520 | 2.530 | 690,562 | -0.03(-1.17%) |
Feb 07, 2024 | 2.630 | 2.630 | 2.520 | 2.560 | 912,183 | -0.08(-3.03%) |
Feb 06, 2024 | 2.460 | 2.650 | 2.450 | 2.640 | 1,964,932 | +0.16(+6.45%) |
Feb 05, 2024 | 2.520 | 2.550 | 2.450 | 2.480 | 891,934 | -0.07(-2.75%) |
Feb 02, 2024 | 2.610 | 2.660 | 2.490 | 2.550 | 1,616,969 | -0.09(-3.41%) |
Feb 01, 2024 | 2.460 | 2.680 | 2.460 | 2.640 | 1,849,800 | +0.19(+7.76%) |
Jan 31, 2024 | 2.540 | 2.550 | 2.450 | 2.450 | 1,145,071 | -0.11(-4.30%) |
Jan 30, 2024 | 2.600 | 2.620 | 2.550 | 2.560 | 873,658 | -0.08(-3.03%) |
Jan 29, 2024 | 2.580 | 2.650 | 2.510 | 2.640 | 1,147,107 | +0.05(+1.93%) |
Jan 26, 2024 | 2.650 | 2.670 | 2.570 | 2.590 | 1,066,492 | -0.08(-3.00%) |
Jan 25, 2024 | 2.670 | 2.720 | 2.640 | 2.670 | 918,757 | -0.02(-0.74%) |
Jan 24, 2024 | 2.770 | 2.770 | 2.650 | 2.690 | 909,862 | -0.05(-1.82%) |
Jan 23, 2024 | 2.750 | 2.820 | 2.700 | 2.740 | 1,027,758 | +0.01(+0.37%) |
Jan 22, 2024 | 2.650 | 2.780 | 2.650 | 2.730 | 1,079,247 | +0.04(+1.49%) |
Jan 19, 2024 | 2.620 | 2.690 | 2.550 | 2.690 | 1,013,681 | +0.05(+1.89%) |
Jan 18, 2024 | 2.800 | 2.840 | 2.610 | 2.640 | 1,569,893 | -0.17(-6.05%) |
Jan 17, 2024 | 2.750 | 2.860 | 2.730 | 2.810 | 1,449,440 | +0.01(+0.36%) |
Jan 16, 2024 | 2.600 | 2.840 | 2.550 | 2.800 | 2,345,240 | +0.18(+6.87%) |
Jan 15, 2024 | 2.590 | 2.630 | 2.550 | 2.620 | 577,887 | +0.09(+3.56%) |
Jan 12, 2024 | 2.550 | 2.620 | 2.470 | 2.530 | 1,268,928 | -0.01(-0.39%) |
Jan 11, 2024 | 2.640 | 2.680 | 2.480 | 2.540 | 2,324,188 | -0.15(-5.58%) |
Jan 10, 2024 | 2.810 | 2.810 | 2.570 | 2.690 | 2,987,336 | -0.14(-4.95%) |
Jan 09, 2024 | 3.290 | 3.400 | 2.810 | 2.830 | 4,419,039 | -0.29(-9.29%) |
Jan 08, 2024 | 3.060 | 3.180 | 3.010 | 3.120 | 1,348,648 | +0.09(+2.97%) |
Jan 05, 2024 | 3.000 | 3.150 | 2.960 | 3.030 | 1,485,418 | -0.03(-0.98%) |
Jan 04, 2024 | 3.090 | 3.120 | 2.940 | 3.060 | 1,573,222 | -0.01(-0.33%) |
Jan 03, 2024 | 2.910 | 3.230 | 2.830 | 3.070 | 1,896,300 | +0.10(+3.37%) |
Jan 02, 2024 | 3.010 | 3.190 | 2.920 | 2.970 | 1,363,213 | -0.09(-2.94%) |
Dec 29, 2023 | 3.060 | 0 | -0.11(-3.47%) | |||
Dec 28, 2023 | 2.980 | 3.320 | 2.940 | 3.170 | 2,258,752 | +0.21(+7.09%) |
Dec 27, 2023 | 3.010 | 3.150 | 2.960 | 2.960 | 1,930,300 | +0.07(+2.42%) |
Dec 22, 2023 | 2.890 | 0 | +0.17(+6.25%) | |||
Dec 21, 2023 | 2.750 | 2.750 | 2.630 | 2.720 | 1,110,574 | +0.04(+1.49%) |
Dec 20, 2023 | 2.690 | 3.010 | 2.640 | 2.680 | 2,067,739 | -0.06(-2.19%) |
Dec 19, 2023 | 2.650 | 2.740 | 2.650 | 2.740 | 873,043 | +0.09(+3.40%) |
Dec 18, 2023 | 2.740 | 2.750 | 2.620 | 2.650 | 926,310 | -0.11(-3.99%) |
Dec 15, 2023 | 2.740 | 2.830 | 2.690 | 2.760 | 1,332,977 | +0.02(+0.73%) |
Dec 14, 2023 | 2.590 | 2.830 | 2.590 | 2.740 | 2,338,430 | +0.15(+5.79%) |
Dec 13, 2023 | 2.400 | 2.590 | 2.370 | 2.590 | 1,392,275 | +0.14(+5.71%) |
Dec 12, 2023 | 2.490 | 2.500 | 2.410 | 2.450 | 612,443 | -0.04(-1.61%) |
Dec 11, 2023 | 2.600 | 2.610 | 2.490 | 2.490 | 916,131 | -0.11(-4.23%) |
Dec 08, 2023 | 2.500 | 2.610 | 2.500 | 2.600 | 1,180,375 | +0.07(+2.77%) |
Dec 07, 2023 | 2.490 | 2.530 | 2.430 | 2.530 | 995,676 | +0.01(+0.40%) |
Dec 06, 2023 | 2.550 | 2.620 | 2.490 | 2.520 | 821,940 | +0.00(+0.00%) |
Dec 05, 2023 | 2.730 | 2.830 | 2.520 | 2.520 | 1,749,398 | -0.24(-8.70%) |
Dec 04, 2023 | 2.560 | 2.810 | 2.550 | 2.760 | 1,566,211 | +0.19(+7.39%) |