Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.700 | 2.897 | 2.590 | 2.790 | 12,272 | +0.27(+10.71%) |
Feb 28, 2024 | 2.520 | 2.750 | 2.400 | 2.520 | 9,840 | -0.06(-2.33%) |
Feb 27, 2024 | 2.670 | 2.882 | 2.220 | 2.580 | 23,014 | -0.01(-0.39%) |
Feb 26, 2024 | 2.480 | 2.900 | 2.200 | 2.590 | 19,100 | +0.14(+5.71%) |
Feb 23, 2024 | 2.380 | 2.660 | 1.920 | 2.450 | 22,429 | +0.16(+6.99%) |
Feb 22, 2024 | 2.360 | 2.471 | 2.290 | 2.290 | 10,264 | -0.06(-2.55%) |
Feb 21, 2024 | 2.370 | 2.370 | 2.300 | 2.350 | 2,367 | -0.02(-0.83%) |
Feb 20, 2024 | 2.300 | 2.460 | 2.300 | 2.370 | 3,715 | +0.07(+3.03%) |
Feb 16, 2024 | 2.410 | 2.455 | 2.300 | 2.300 | 14,385 | -0.18(-7.26%) |
Feb 15, 2024 | 2.480 | 2.490 | 2.480 | 2.480 | 2,164 | -0.06(-2.36%) |
Feb 14, 2024 | 2.500 | 2.615 | 2.480 | 2.540 | 3,085 | -0.16(-6.07%) |
Feb 13, 2024 | 2.480 | 2.704 | 2.480 | 2.704 | 2,125 | +0.22(+9.03%) |
Feb 12, 2024 | 2.457 | 2.550 | 2.457 | 2.480 | 2,671 | -0.07(-2.75%) |
Feb 09, 2024 | 2.434 | 2.550 | 2.434 | 2.550 | 1,231 | +0.22(+9.44%) |
Feb 08, 2024 | 2.350 | 2.350 | 2.311 | 2.330 | 779 | -0.02(-0.85%) |
Feb 07, 2024 | 2.530 | 2.530 | 2.220 | 2.350 | 7,785 | -0.21(-8.20%) |
Feb 06, 2024 | 2.600 | 2.600 | 2.500 | 2.560 | 2,718 | -0.14(-5.18%) |
Feb 05, 2024 | 2.773 | 2.773 | 2.650 | 2.700 | 4,676 | -0.11(-3.92%) |
Feb 02, 2024 | 2.760 | 2.810 | 2.760 | 2.810 | 897 | -0.01(-0.35%) |
Feb 01, 2024 | 2.810 | 2.820 | 2.780 | 2.820 | 3,832 | +0.00(+0.00%) |
Jan 31, 2024 | 2.870 | 2.980 | 2.790 | 2.820 | 4,961 | -0.09(-2.96%) |
Jan 30, 2024 | 2.850 | 2.906 | 2.810 | 2.906 | 2,181 | -0.09(-3.14%) |
Jan 29, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 1,362 | -0.01(-0.33%) |
Jan 26, 2024 | 3.000 | 3.010 | 3.000 | 3.010 | 676 | -0.27(-8.23%) |
Jan 25, 2024 | 3.050 | 3.286 | 3.050 | 3.280 | 665 | -0.15(-4.38%) |
Jan 24, 2024 | 3.120 | 3.430 | 3.120 | 3.430 | 508 | -0.03(-0.87%) |
Jan 23, 2024 | 3.175 | 3.460 | 3.175 | 3.460 | 1,038 | +0.41(+13.44%) |
Jan 22, 2024 | 3.210 | 3.210 | 2.780 | 3.050 | 3,291 | +0.02(+0.66%) |
Jan 19, 2024 | 3.370 | 3.370 | 2.900 | 3.030 | 5,731 | -0.36(-10.62%) |
Jan 18, 2024 | 3.520 | 3.580 | 3.390 | 3.390 | 2,928 | -0.19(-5.44%) |
Jan 17, 2024 | 3.600 | 3.620 | 3.585 | 3.585 | 3,519 | -0.03(-0.83%) |
Jan 16, 2024 | 3.630 | 3.630 | 3.600 | 3.615 | 2,447 | +0.02(+0.42%) |
Jan 12, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 372 | -0.02(-0.55%) |
Jan 11, 2024 | 3.753 | 3.753 | 3.610 | 3.620 | 639 | -0.10(-2.69%) |
Jan 09, 2024 | 3.720 | 89 | -0.16(-4.12%) | |||
Jan 08, 2024 | 3.670 | 3.880 | 3.670 | 3.880 | 670 | +0.21(+5.72%) |
Jan 05, 2024 | 3.650 | 3.670 | 3.650 | 3.670 | 1,378 | -0.15(-3.93%) |
Jan 04, 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 547 | -0.01(-0.13%) |
Jan 03, 2024 | 3.871 | 3.871 | 3.825 | 3.825 | 4,411 | -0.05(-1.42%) |
Jan 02, 2024 | 3.750 | 3.880 | 3.750 | 3.880 | 18,146 | +0.20(+5.43%) |
Dec 29, 2023 | 3.850 | 3.850 | 3.640 | 3.680 | 4,258 | +0.01(+0.28%) |
Dec 28, 2023 | 3.670 | 3.859 | 3.670 | 3.670 | 6,386 | -0.21(-5.41%) |
Dec 27, 2023 | 3.773 | 3.880 | 3.605 | 3.880 | 11,210 | +0.13(+3.46%) |
Dec 26, 2023 | 3.840 | 3.880 | 3.700 | 3.750 | 5,385 | -0.05(-1.37%) |
Dec 22, 2023 | 3.760 | 3.880 | 3.470 | 3.802 | 5,699 | -0.03(-0.73%) |
Dec 21, 2023 | 3.680 | 3.880 | 3.680 | 3.830 | 2,844 | -0.05(-1.29%) |
Dec 20, 2023 | 3.900 | 3.900 | 3.750 | 3.880 | 4,531 | -0.02(-0.51%) |
Dec 19, 2023 | 3.940 | 3.950 | 3.800 | 3.900 | 3,469 | -0.07(-1.76%) |
Dec 18, 2023 | 3.940 | 3.990 | 3.810 | 3.970 | 3,358 | -0.23(-5.48%) |
Dec 15, 2023 | 4.550 | 4.665 | 3.650 | 4.200 | 10,727 | -0.25(-5.62%) |
Dec 14, 2023 | 4.565 | 4.565 | 4.450 | 4.450 | 849 | +0.01(+0.23%) |
Dec 13, 2023 | 4.440 | 4.440 | 4.440 | 4.440 | 820 | +0.08(+1.83%) |
Dec 12, 2023 | 4.420 | 4.520 | 4.360 | 4.360 | 2,000 | -0.10(-2.24%) |
Dec 11, 2023 | 4.700 | 4.840 | 4.441 | 4.460 | 7,209 | -0.29(-6.11%) |
Dec 08, 2023 | 4.640 | 4.840 | 4.640 | 4.750 | 1,798 | +0.08(+1.71%) |
Dec 07, 2023 | 4.850 | 4.850 | 4.520 | 4.670 | 5,510 | -0.33(-6.60%) |
Dec 06, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 575 | +0.09(+1.83%) |
Dec 04, 2023 | 4.910 | 190 | -0.24(-4.66%) |