Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.980 | 3.980 | 3.830 | 3.870 | 36,487 | -0.13(-3.25%) |
Feb 28, 2024 | 4.070 | 4.100 | 3.920 | 4.000 | 19,044 | +0.01(+0.25%) |
Feb 27, 2024 | 4.000 | 4.130 | 3.859 | 3.990 | 36,296 | +0.02(+0.50%) |
Feb 26, 2024 | 4.040 | 4.100 | 3.660 | 3.970 | 31,977 | +0.00(+0.00%) |
Feb 23, 2024 | 3.270 | 4.000 | 3.270 | 3.970 | 53,972 | +0.59(+17.61%) |
Feb 22, 2024 | 3.560 | 3.560 | 3.138 | 3.376 | 19,532 | -0.18(-5.18%) |
Feb 21, 2024 | 3.410 | 3.830 | 3.397 | 3.560 | 96,376 | +0.23(+6.91%) |
Feb 20, 2024 | 3.130 | 3.370 | 2.915 | 3.330 | 56,758 | +0.28(+9.18%) |
Feb 16, 2024 | 2.910 | 3.500 | 2.900 | 3.050 | 214,480 | +0.17(+5.90%) |
Feb 15, 2024 | 2.918 | 2.918 | 2.880 | 2.880 | 3,790 | -0.03(-1.03%) |
Feb 14, 2024 | 2.840 | 2.930 | 2.800 | 2.910 | 10,040 | +0.10(+3.56%) |
Feb 13, 2024 | 2.800 | 2.860 | 2.800 | 2.810 | 5,484 | +0.01(+0.35%) |
Feb 12, 2024 | 2.790 | 2.843 | 2.720 | 2.800 | 27,813 | +0.09(+3.35%) |
Feb 09, 2024 | 2.650 | 2.780 | 2.650 | 2.709 | 17,903 | +0.06(+2.25%) |
Feb 08, 2024 | 2.303 | 2.705 | 2.303 | 2.650 | 28,734 | +0.28(+11.81%) |
Feb 07, 2024 | 2.450 | 2.450 | 2.230 | 2.370 | 23,074 | -0.01(-0.42%) |
Feb 06, 2024 | 2.360 | 2.600 | 2.360 | 2.380 | 17,953 | -0.03(-1.24%) |
Feb 05, 2024 | 2.420 | 2.530 | 2.210 | 2.410 | 27,175 | -0.10(-3.98%) |
Feb 02, 2024 | 2.701 | 2.711 | 2.510 | 2.510 | 15,518 | -0.16(-5.99%) |
Feb 01, 2024 | 2.650 | 2.850 | 2.650 | 2.670 | 10,899 | -0.10(-3.44%) |
Jan 31, 2024 | 2.760 | 2.815 | 2.690 | 2.765 | 10,150 | -0.03(-1.25%) |
Jan 30, 2024 | 2.800 | 3.000 | 2.800 | 2.800 | 33,396 | -0.06(-2.10%) |
Jan 29, 2024 | 3.070 | 3.070 | 2.660 | 2.860 | 18,112 | -0.10(-3.38%) |
Jan 26, 2024 | 3.200 | 3.200 | 2.700 | 2.960 | 60,736 | -0.21(-6.77%) |
Jan 25, 2024 | 2.900 | 3.200 | 2.880 | 3.175 | 109,654 | +0.35(+12.59%) |
Jan 24, 2024 | 2.740 | 3.040 | 2.700 | 2.820 | 101,589 | +0.12(+4.44%) |
Jan 23, 2024 | 2.760 | 2.970 | 2.660 | 2.700 | 28,347 | +0.04(+1.50%) |
Jan 22, 2024 | 2.220 | 2.840 | 2.200 | 2.660 | 148,511 | +0.44(+19.82%) |
Jan 19, 2024 | 2.240 | 2.360 | 2.200 | 2.220 | 25,666 | +0.08(+3.74%) |
Jan 18, 2024 | 2.160 | 2.180 | 2.140 | 2.140 | 6,540 | -0.09(-4.04%) |
Jan 17, 2024 | 2.240 | 2.240 | 2.200 | 2.230 | 10,638 | +0.03(+1.36%) |
Jan 16, 2024 | 2.080 | 2.370 | 2.000 | 2.200 | 40,291 | +0.10(+4.76%) |
Jan 12, 2024 | 2.150 | 2.150 | 2.100 | 2.100 | 4,280 | +0.00(+0.24%) |
Jan 11, 2024 | 2.140 | 2.140 | 2.090 | 2.095 | 4,689 | -0.04(-2.10%) |
Jan 10, 2024 | 2.110 | 2.163 | 2.090 | 2.140 | 7,750 | +0.03(+1.19%) |
Jan 09, 2024 | 2.100 | 2.190 | 2.100 | 2.115 | 38,401 | +0.10(+4.98%) |
Jan 08, 2024 | 2.110 | 2.171 | 2.014 | 2.014 | 18,669 | -0.10(-4.53%) |
Jan 05, 2024 | 1.865 | 2.110 | 1.865 | 2.110 | 14,636 | +0.22(+11.64%) |
Jan 04, 2024 | 1.870 | 1.900 | 1.865 | 1.890 | 19,621 | -0.02(-0.79%) |
Jan 03, 2024 | 2.090 | 2.090 | 1.850 | 1.905 | 14,665 | -0.16(-7.52%) |
Jan 02, 2024 | 2.250 | 2.305 | 2.000 | 2.060 | 24,896 | -0.13(-5.94%) |
Dec 29, 2023 | 2.224 | 2.394 | 2.160 | 2.190 | 38,479 | +0.00(+0.00%) |
Dec 28, 2023 | 2.170 | 2.300 | 2.100 | 2.190 | 37,234 | -0.01(-0.45%) |
Dec 27, 2023 | 2.200 | 2.200 | 2.100 | 2.200 | 15,433 | +0.00(+0.00%) |
Dec 26, 2023 | 2.180 | 2.230 | 2.180 | 2.200 | 4,649 | -0.05(-2.22%) |
Dec 22, 2023 | 2.330 | 2.340 | 2.120 | 2.250 | 7,295 | -0.10(-4.26%) |
Dec 21, 2023 | 2.490 | 2.490 | 2.200 | 2.350 | 21,113 | -0.02(-0.84%) |
Dec 20, 2023 | 2.270 | 2.400 | 2.270 | 2.370 | 7,900 | -0.01(-0.42%) |
Dec 19, 2023 | 2.550 | 2.570 | 2.270 | 2.380 | 15,271 | -0.20(-7.75%) |
Dec 18, 2023 | 2.280 | 2.580 | 2.280 | 2.580 | 21,105 | +0.25(+10.73%) |
Dec 15, 2023 | 2.600 | 2.650 | 2.220 | 2.330 | 59,652 | -0.15(-6.05%) |
Dec 14, 2023 | 2.190 | 2.490 | 2.120 | 2.480 | 52,960 | +0.43(+20.98%) |
Dec 13, 2023 | 2.100 | 2.140 | 2.030 | 2.050 | 16,760 | +0.03(+1.49%) |
Dec 12, 2023 | 2.090 | 2.130 | 2.020 | 2.020 | 9,300 | -0.05(-2.42%) |
Dec 11, 2023 | 2.100 | 2.250 | 2.070 | 2.070 | 3,347 | -0.01(-0.48%) |
Dec 08, 2023 | 2.000 | 2.180 | 2.000 | 2.080 | 17,533 | +0.10(+5.05%) |
Dec 07, 2023 | 2.000 | 2.050 | 1.980 | 1.980 | 17,037 | -0.06(-2.94%) |
Dec 06, 2023 | 1.880 | 2.166 | 1.880 | 2.040 | 44,502 | +0.23(+12.70%) |
Dec 05, 2023 | 2.120 | 2.120 | 1.810 | 1.810 | 13,049 | -0.26(-12.56%) |
Dec 04, 2023 | 2.420 | 2.420 | 2.050 | 2.070 | 15,749 | +0.08(+4.02%) |