Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.910 | 2.930 | 2.570 | 2.600 | 8,244,656 | -0.19(-6.81%) |
Feb 28, 2024 | 3.250 | 3.250 | 2.770 | 2.790 | 16,542,004 | -0.31(-10.00%) |
Feb 27, 2024 | 3.320 | 3.340 | 2.920 | 3.100 | 14,348,275 | -0.04(-1.27%) |
Feb 26, 2024 | 2.690 | 3.160 | 2.684 | 3.140 | 15,692,850 | +0.46(+17.16%) |
Feb 23, 2024 | 2.680 | 2.700 | 2.550 | 2.680 | 6,367,457 | -0.07(-2.55%) |
Feb 22, 2024 | 2.790 | 2.850 | 2.720 | 2.750 | 6,331,929 | +0.03(+1.10%) |
Feb 21, 2024 | 2.730 | 2.860 | 2.720 | 2.720 | 6,101,306 | -0.15(-5.23%) |
Feb 20, 2024 | 3.110 | 3.200 | 2.765 | 2.870 | 9,033,295 | -0.20(-6.51%) |
Feb 16, 2024 | 3.170 | 3.300 | 2.990 | 3.070 | 10,287,640 | -0.02(-0.65%) |
Feb 15, 2024 | 3.450 | 3.500 | 3.050 | 3.090 | 13,817,267 | -0.28(-8.17%) |
Feb 14, 2024 | 3.320 | 3.460 | 3.250 | 3.365 | 11,085,276 | +0.32(+10.33%) |
Feb 13, 2024 | 3.050 | 3.210 | 2.940 | 3.050 | 7,653,149 | -0.23(-7.01%) |
Feb 12, 2024 | 3.050 | 3.350 | 3.040 | 3.280 | 13,609,534 | +0.24(+7.89%) |
Feb 09, 2024 | 2.990 | 3.060 | 2.840 | 3.040 | 12,911,576 | +0.30(+10.95%) |
Feb 08, 2024 | 2.510 | 2.755 | 2.485 | 2.740 | 8,554,282 | +0.31(+12.76%) |
Feb 07, 2024 | 2.470 | 2.488 | 2.274 | 2.430 | 5,668,696 | -0.03(-1.22%) |
Feb 06, 2024 | 2.390 | 2.500 | 2.340 | 2.460 | 3,663,913 | +0.06(+2.50%) |
Feb 05, 2024 | 2.560 | 2.570 | 2.400 | 2.400 | 3,599,553 | -0.16(-6.25%) |
Feb 02, 2024 | 2.620 | 2.666 | 2.500 | 2.560 | 3,771,890 | -0.13(-4.83%) |
Feb 01, 2024 | 2.700 | 2.775 | 2.580 | 2.690 | 4,545,794 | +0.05(+1.89%) |
Jan 31, 2024 | 2.750 | 2.885 | 2.640 | 2.640 | 8,768,612 | -0.18(-6.38%) |
Jan 30, 2024 | 2.930 | 3.020 | 2.780 | 2.820 | 5,382,587 | -0.13(-4.41%) |
Jan 29, 2024 | 2.860 | 3.035 | 2.760 | 2.950 | 7,273,697 | +0.15(+5.36%) |
Jan 26, 2024 | 2.690 | 2.835 | 2.660 | 2.800 | 7,276,371 | +0.24(+9.37%) |
Jan 25, 2024 | 2.480 | 2.590 | 2.460 | 2.560 | 4,840,773 | +0.09(+3.64%) |
Jan 24, 2024 | 2.600 | 2.720 | 2.433 | 2.470 | 4,651,323 | -0.04(-1.59%) |
Jan 23, 2024 | 2.530 | 2.620 | 2.472 | 2.510 | 4,567,299 | -0.10(-3.83%) |
Jan 22, 2024 | 2.460 | 2.700 | 2.430 | 2.610 | 5,851,218 | +0.08(+3.16%) |
Jan 19, 2024 | 2.460 | 2.590 | 2.340 | 2.530 | 7,880,381 | +0.05(+2.02%) |
Jan 18, 2024 | 2.760 | 2.815 | 2.450 | 2.480 | 7,259,066 | -0.21(-7.81%) |
Jan 17, 2024 | 2.670 | 2.727 | 2.620 | 2.690 | 5,625,272 | -0.09(-3.24%) |
Jan 16, 2024 | 2.840 | 2.950 | 2.725 | 2.780 | 7,262,513 | -0.14(-4.79%) |
Jan 12, 2024 | 3.110 | 3.200 | 2.890 | 2.920 | 10,649,593 | -0.24(-7.59%) |
Jan 11, 2024 | 3.880 | 3.890 | 3.130 | 3.160 | 17,399,946 | -0.30(-8.67%) |
Jan 10, 2024 | 3.360 | 3.620 | 3.300 | 3.460 | 9,031,406 | -0.02(-0.57%) |
Jan 09, 2024 | 3.660 | 3.720 | 3.480 | 3.480 | 7,633,594 | -0.27(-7.20%) |
Jan 08, 2024 | 3.730 | 3.880 | 3.429 | 3.750 | 11,427,542 | +0.17(+4.75%) |
Jan 05, 2024 | 3.750 | 3.790 | 3.430 | 3.580 | 6,904,504 | -0.26(-6.77%) |
Jan 04, 2024 | 3.760 | 4.120 | 3.620 | 3.840 | 9,597,427 | +0.11(+2.95%) |
Jan 03, 2024 | 3.450 | 3.910 | 3.360 | 3.730 | 12,999,923 | -0.08(-2.10%) |
Jan 02, 2024 | 4.830 | 4.849 | 3.760 | 3.810 | 17,824,114 | -0.42(-9.93%) |
Dec 29, 2023 | 5.200 | 5.270 | 4.080 | 4.230 | 25,133,728 | -0.86(-16.90%) |
Dec 28, 2023 | 4.750 | 5.200 | 4.640 | 5.090 | 22,439,132 | +0.11(+2.21%) |
Dec 27, 2023 | 4.450 | 5.090 | 4.420 | 4.980 | 28,620,974 | +0.78(+18.57%) |
Dec 26, 2023 | 3.860 | 4.277 | 3.755 | 4.200 | 12,508,830 | +0.30(+7.69%) |
Dec 22, 2023 | 3.400 | 4.000 | 3.310 | 3.900 | 16,066,297 | +0.44(+12.72%) |
Dec 21, 2023 | 3.500 | 3.519 | 3.260 | 3.460 | 8,951,584 | +0.15(+4.53%) |
Dec 20, 2023 | 3.400 | 3.720 | 3.310 | 3.310 | 17,502,494 | +0.03(+0.91%) |
Dec 19, 2023 | 3.330 | 3.500 | 3.165 | 3.280 | 9,022,104 | +0.02(+0.61%) |
Dec 18, 2023 | 3.110 | 3.335 | 3.080 | 3.260 | 6,372,828 | +0.06(+1.87%) |
Dec 15, 2023 | 3.260 | 3.270 | 3.140 | 3.200 | 7,121,858 | -0.09(-2.74%) |
Dec 14, 2023 | 3.270 | 3.400 | 3.140 | 3.290 | 7,316,527 | +0.07(+2.17%) |
Dec 13, 2023 | 2.940 | 3.240 | 2.840 | 3.220 | 7,528,244 | +0.28(+9.52%) |
Dec 12, 2023 | 2.960 | 3.070 | 2.890 | 2.940 | 4,384,328 | +0.05(+1.73%) |
Dec 11, 2023 | 3.220 | 3.260 | 2.800 | 2.890 | 10,102,735 | -0.66(-18.59%) |
Dec 08, 2023 | 3.450 | 3.590 | 3.360 | 3.550 | 7,768,677 | +0.20(+5.97%) |
Dec 07, 2023 | 3.200 | 3.500 | 3.100 | 3.350 | 7,228,564 | +0.03(+0.90%) |
Dec 06, 2023 | 3.390 | 3.450 | 3.235 | 3.320 | 7,277,322 | +0.00(+0.00%) |
Dec 05, 2023 | 3.200 | 3.435 | 3.160 | 3.320 | 10,413,729 | +0.15(+4.73%) |
Dec 04, 2023 | 3.080 | 3.210 | 2.950 | 3.170 | 12,857,265 | +0.32(+11.23%) |