Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.986 | 3.045 | 2.928 | 2.976 | 935,689 | -0.01(-0.33%) |
Feb 28, 2024 | 2.986 | 3.064 | 2.962 | 2.986 | 2,039,247 | +0.02(+0.66%) |
Feb 27, 2024 | 2.908 | 3.005 | 2.913 | 2.966 | 1,204,525 | +0.05(+1.67%) |
Feb 26, 2024 | 2.888 | 2.927 | 2.840 | 2.918 | 748,897 | +0.03(+1.01%) |
Feb 23, 2024 | 2.791 | 2.898 | 2.752 | 2.888 | 975,104 | +0.04(+1.37%) |
Feb 22, 2024 | 2.849 | 2.859 | 2.805 | 2.849 | 758,340 | +0.01(+0.34%) |
Feb 21, 2024 | 2.810 | 2.869 | 2.791 | 2.840 | 596,337 | +0.03(+1.04%) |
Feb 20, 2024 | 2.801 | 2.859 | 2.781 | 2.810 | 475,884 | +0.01(+0.35%) |
Feb 16, 2024 | 2.840 | 2.840 | 2.781 | 2.801 | 582,917 | -0.03(-1.03%) |
Feb 15, 2024 | 2.791 | 2.830 | 2.747 | 2.830 | 449,891 | +0.05(+1.75%) |
Feb 14, 2024 | 2.791 | 2.820 | 2.742 | 2.781 | 747,349 | -0.01(-0.35%) |
Feb 13, 2024 | 2.879 | 2.908 | 2.781 | 2.791 | 854,574 | -0.10(-3.38%) |
Feb 12, 2024 | 2.849 | 2.898 | 2.840 | 2.888 | 366,349 | +0.04(+1.37%) |
Feb 09, 2024 | 2.888 | 2.898 | 2.835 | 2.849 | 461,689 | -0.02(-0.68%) |
Feb 08, 2024 | 2.820 | 2.879 | 2.810 | 2.869 | 454,503 | +0.03(+1.03%) |
Feb 07, 2024 | 2.888 | 2.888 | 2.825 | 2.840 | 439,489 | -0.04(-1.36%) |
Feb 06, 2024 | 2.830 | 2.908 | 2.810 | 2.879 | 561,141 | +0.08(+2.79%) |
Feb 05, 2024 | 2.840 | 2.859 | 2.737 | 2.801 | 807,082 | -0.03(-1.03%) |
Feb 02, 2024 | 2.869 | 2.878 | 2.791 | 2.830 | 688,918 | -0.04(-1.36%) |
Feb 01, 2024 | 2.937 | 2.959 | 2.840 | 2.869 | 895,567 | -0.07(-2.33%) |
Jan 31, 2024 | 2.986 | 2.996 | 2.927 | 2.937 | 473,136 | -0.03(-0.99%) |
Jan 30, 2024 | 2.976 | 2.996 | 2.947 | 2.966 | 576,275 | -0.01(-0.33%) |
Jan 29, 2024 | 2.986 | 3.015 | 2.947 | 2.976 | 546,622 | -0.04(-1.29%) |
Jan 26, 2024 | 2.957 | 3.015 | 2.947 | 3.015 | 540,069 | +0.06(+1.98%) |
Jan 25, 2024 | 2.976 | 3.015 | 2.918 | 2.957 | 892,493 | -0.01(-0.33%) |
Jan 24, 2024 | 2.947 | 2.996 | 2.927 | 2.966 | 1,060,056 | +0.02(+0.66%) |
Jan 23, 2024 | 3.005 | 3.025 | 2.937 | 2.947 | 727,728 | -0.08(-2.58%) |
Jan 22, 2024 | 2.947 | 3.035 | 2.945 | 3.025 | 1,105,374 | +0.08(+2.65%) |
Jan 19, 2024 | 2.986 | 2.996 | 2.937 | 2.947 | 484,308 | -0.04(-1.31%) |
Jan 18, 2024 | 2.966 | 2.986 | 2.937 | 2.986 | 594,209 | +0.05(+1.66%) |
Jan 17, 2024 | 2.918 | 2.974 | 2.888 | 2.937 | 749,223 | +0.01(+0.33%) |
Jan 16, 2024 | 2.966 | 3.005 | 2.908 | 2.927 | 789,765 | -0.01(-0.33%) |
Jan 12, 2024 | 2.957 | 2.991 | 2.918 | 2.937 | 604,096 | +0.01(+0.33%) |
Jan 11, 2024 | 2.957 | 2.957 | 2.908 | 2.927 | 653,324 | -0.06(-1.96%) |
Jan 10, 2024 | 2.996 | 3.005 | 2.937 | 2.986 | 660,894 | +0.00(+0.00%) |
Jan 09, 2024 | 3.005 | 3.025 | 2.947 | 2.986 | 782,525 | -0.04(-1.29%) |
Jan 08, 2024 | 3.103 | 3.103 | 2.986 | 3.025 | 1,033,884 | -0.10(-3.12%) |
Jan 05, 2024 | 3.064 | 3.127 | 2.986 | 3.123 | 1,666,930 | +0.07(+2.24%) |
Jan 04, 2024 | 3.035 | 3.132 | 3.015 | 3.054 | 1,633,653 | +0.06(+1.95%) |
Jan 03, 2024 | 2.888 | 3.045 | 2.859 | 2.996 | 1,336,500 | +0.12(+4.07%) |
Jan 02, 2024 | 2.898 | 2.957 | 2.859 | 2.879 | 942,150 | -0.02(-0.67%) |
Dec 29, 2023 | 2.927 | 2.937 | 2.859 | 2.898 | 817,665 | -0.03(-1.00%) |
Dec 28, 2023 | 2.957 | 2.966 | 2.918 | 2.927 | 721,795 | -0.01(-0.33%) |
Dec 27, 2023 | 2.957 | 2.966 | 2.932 | 2.937 | 542,301 | -0.02(-0.66%) |
Dec 26, 2023 | 2.976 | 2.996 | 2.937 | 2.957 | 482,764 | -0.03(-0.98%) |
Dec 22, 2023 | 2.888 | 2.996 | 2.888 | 2.986 | 1,269,160 | +0.08(+2.68%) |
Dec 21, 2023 | 2.927 | 2.927 | 2.869 | 2.908 | 680,264 | +0.02(+0.68%) |
Dec 20, 2023 | 2.908 | 2.952 | 2.869 | 2.888 | 710,539 | -0.02(-0.67%) |
Dec 19, 2023 | 2.908 | 2.966 | 2.898 | 2.908 | 798,891 | -0.02(-0.67%) |
Dec 18, 2023 | 2.937 | 3.015 | 2.879 | 2.927 | 1,147,904 | +0.04(+1.35%) |
Dec 15, 2023 | 2.888 | 2.927 | 2.820 | 2.888 | 1,244,376 | +0.01(+0.34%) |
Dec 14, 2023 | 2.869 | 2.898 | 2.830 | 2.879 | 555,527 | +0.04(+1.37%) |
Dec 13, 2023 | 2.791 | 2.849 | 2.747 | 2.840 | 766,921 | +0.00(+0.00%) |
Dec 12, 2023 | 2.820 | 2.898 | 2.801 | 2.840 | 791,263 | +0.03(+1.04%) |
Dec 11, 2023 | 2.869 | 2.908 | 2.781 | 2.810 | 896,910 | -0.07(-2.37%) |
Dec 08, 2023 | 2.859 | 2.908 | 2.854 | 2.879 | 641,926 | +0.00(+0.00%) |
Dec 07, 2023 | 2.947 | 2.962 | 2.801 | 2.879 | 1,749,152 | -0.07(-2.32%) |
Dec 06, 2023 | 3.123 | 3.152 | 2.937 | 2.947 | 1,271,717 | -0.16(-5.03%) |
Dec 05, 2023 | 3.288 | 3.298 | 3.074 | 3.103 | 1,365,513 | -0.28(-8.36%) |
Dec 04, 2023 | 3.376 | 3.396 | 3.279 | 3.386 | 724,926 | +0.02(+0.58%) |