Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.220 | 3.290 | 3.060 | 3.100 | 587,523 | -0.06(-1.90%) |
Feb 28, 2024 | 3.500 | 3.500 | 3.150 | 3.160 | 699,480 | -0.39(-10.99%) |
Feb 27, 2024 | 3.550 | 3.620 | 3.480 | 3.550 | 417,897 | -0.01(-0.28%) |
Feb 26, 2024 | 3.440 | 3.655 | 3.400 | 3.560 | 890,055 | +0.09(+2.59%) |
Feb 23, 2024 | 3.290 | 3.490 | 3.250 | 3.470 | 474,802 | +0.19(+5.79%) |
Feb 22, 2024 | 3.320 | 3.360 | 3.210 | 3.280 | 373,038 | -0.05(-1.50%) |
Feb 21, 2024 | 3.390 | 3.463 | 3.245 | 3.330 | 396,421 | -0.09(-2.63%) |
Feb 20, 2024 | 3.160 | 3.510 | 3.160 | 3.420 | 819,205 | +0.23(+7.21%) |
Feb 16, 2024 | 3.210 | 3.240 | 3.125 | 3.190 | 447,095 | -0.03(-0.93%) |
Feb 15, 2024 | 3.210 | 3.310 | 3.210 | 3.220 | 322,860 | +0.04(+1.26%) |
Feb 14, 2024 | 3.180 | 3.220 | 3.080 | 3.180 | 407,592 | +0.03(+0.95%) |
Feb 13, 2024 | 3.290 | 3.290 | 3.050 | 3.150 | 648,718 | -0.23(-6.80%) |
Feb 12, 2024 | 3.500 | 3.550 | 3.380 | 3.380 | 533,828 | -0.08(-2.31%) |
Feb 09, 2024 | 3.400 | 3.505 | 3.375 | 3.460 | 876,370 | +0.08(+2.37%) |
Feb 08, 2024 | 3.350 | 3.430 | 3.312 | 3.380 | 718,522 | +0.03(+0.90%) |
Feb 07, 2024 | 3.330 | 3.375 | 3.220 | 3.350 | 967,450 | +0.05(+1.52%) |
Feb 06, 2024 | 2.880 | 3.310 | 2.850 | 3.300 | 1,403,397 | +0.46(+16.20%) |
Feb 05, 2024 | 2.925 | 2.925 | 2.820 | 2.840 | 264,275 | -0.07(-2.41%) |
Feb 02, 2024 | 2.850 | 2.940 | 2.800 | 2.910 | 348,424 | -0.02(-0.68%) |
Feb 01, 2024 | 2.870 | 3.005 | 2.850 | 2.930 | 483,739 | +0.08(+2.81%) |
Jan 31, 2024 | 2.820 | 2.970 | 2.800 | 2.850 | 532,462 | +0.01(+0.35%) |
Jan 30, 2024 | 2.880 | 2.900 | 2.770 | 2.840 | 427,385 | -0.06(-2.07%) |
Jan 29, 2024 | 2.850 | 2.910 | 2.730 | 2.900 | 353,485 | +0.01(+0.35%) |
Jan 26, 2024 | 2.860 | 2.935 | 2.850 | 2.890 | 250,932 | +0.00(+0.00%) |
Jan 25, 2024 | 2.900 | 2.960 | 2.840 | 2.890 | 212,658 | +0.04(+1.40%) |
Jan 24, 2024 | 2.930 | 3.015 | 2.840 | 2.850 | 400,595 | -0.07(-2.40%) |
Jan 23, 2024 | 2.810 | 2.950 | 2.810 | 2.920 | 266,837 | +0.11(+3.91%) |
Jan 22, 2024 | 2.680 | 2.845 | 2.640 | 2.810 | 450,682 | +0.11(+4.07%) |
Jan 19, 2024 | 2.860 | 2.860 | 2.670 | 2.700 | 443,781 | -0.17(-5.92%) |
Jan 18, 2024 | 2.820 | 2.890 | 2.755 | 2.870 | 432,815 | +0.04(+1.41%) |
Jan 17, 2024 | 2.640 | 2.920 | 2.610 | 2.830 | 1,088,625 | +0.09(+3.28%) |
Jan 16, 2024 | 2.740 | 2.790 | 2.720 | 2.740 | 425,807 | -0.11(-3.86%) |
Jan 12, 2024 | 2.840 | 2.890 | 2.795 | 2.850 | 355,261 | +0.07(+2.52%) |
Jan 11, 2024 | 2.900 | 2.915 | 2.740 | 2.780 | 615,412 | -0.16(-5.44%) |
Jan 10, 2024 | 2.920 | 3.020 | 2.900 | 2.940 | 412,414 | +0.02(+0.68%) |
Jan 09, 2024 | 2.980 | 3.040 | 2.915 | 2.920 | 610,273 | -0.09(-2.99%) |
Jan 08, 2024 | 2.860 | 3.040 | 2.825 | 3.010 | 605,776 | +0.14(+4.88%) |
Jan 05, 2024 | 2.880 | 2.895 | 2.780 | 2.870 | 695,189 | -0.01(-0.35%) |
Jan 04, 2024 | 2.850 | 3.120 | 2.850 | 2.880 | 877,221 | +0.00(+0.00%) |
Jan 03, 2024 | 3.130 | 3.169 | 2.770 | 2.880 | 1,312,947 | -0.31(-9.72%) |
Jan 02, 2024 | 3.230 | 3.260 | 3.070 | 3.190 | 852,359 | -0.11(-3.33%) |
Dec 29, 2023 | 3.260 | 3.365 | 3.185 | 3.300 | 712,075 | +0.02(+0.61%) |
Dec 28, 2023 | 3.250 | 3.380 | 3.245 | 3.280 | 552,874 | +0.03(+0.92%) |
Dec 27, 2023 | 3.410 | 3.450 | 3.180 | 3.250 | 872,410 | -0.16(-4.69%) |
Dec 26, 2023 | 3.110 | 3.410 | 3.100 | 3.410 | 854,876 | +0.27(+8.60%) |
Dec 22, 2023 | 3.080 | 3.190 | 3.060 | 3.140 | 646,610 | +0.05(+1.62%) |
Dec 21, 2023 | 2.960 | 3.090 | 2.950 | 3.090 | 636,264 | +0.15(+5.10%) |
Dec 20, 2023 | 3.000 | 3.119 | 2.900 | 2.940 | 836,100 | -0.06(-2.00%) |
Dec 19, 2023 | 2.890 | 3.030 | 2.890 | 3.000 | 968,147 | +0.11(+3.81%) |
Dec 18, 2023 | 2.850 | 3.040 | 2.790 | 2.890 | 1,228,893 | +0.08(+2.85%) |
Dec 15, 2023 | 2.750 | 2.830 | 2.610 | 2.810 | 1,026,366 | +0.06(+2.18%) |
Dec 14, 2023 | 2.830 | 2.840 | 2.690 | 2.750 | 891,068 | +0.01(+0.36%) |
Dec 13, 2023 | 2.740 | 2.880 | 2.550 | 2.740 | 1,910,432 | +0.05(+1.86%) |
Dec 12, 2023 | 2.320 | 2.735 | 2.310 | 2.690 | 1,685,740 | +0.33(+13.98%) |
Dec 11, 2023 | 2.450 | 2.465 | 2.240 | 2.360 | 609,105 | -0.12(-4.65%) |
Dec 08, 2023 | 2.520 | 2.520 | 2.401 | 2.475 | 570,170 | -0.02(-0.80%) |
Dec 07, 2023 | 2.280 | 2.510 | 2.230 | 2.495 | 1,233,696 | +0.22(+9.43%) |
Dec 06, 2023 | 2.320 | 2.400 | 2.220 | 2.280 | 931,534 | -0.06(-2.56%) |
Dec 05, 2023 | 2.430 | 2.480 | 2.260 | 2.340 | 1,392,609 | -0.07(-2.90%) |
Dec 04, 2023 | 2.260 | 2.450 | 2.220 | 2.410 | 1,262,420 | +0.09(+3.88%) |