Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.250 | 2.735 | 2.180 | 2.580 | 323,293 | +0.37(+16.74%) |
Feb 28, 2024 | 2.160 | 2.255 | 2.101 | 2.210 | 100,926 | +0.04(+1.84%) |
Feb 27, 2024 | 2.320 | 2.320 | 2.090 | 2.170 | 84,706 | -0.03(-1.36%) |
Feb 26, 2024 | 2.050 | 2.300 | 1.984 | 2.200 | 184,707 | +0.18(+8.91%) |
Feb 23, 2024 | 1.970 | 2.020 | 1.930 | 2.020 | 220,259 | +0.02(+1.00%) |
Feb 22, 2024 | 2.100 | 2.100 | 1.950 | 2.000 | 169,070 | -0.12(-5.66%) |
Feb 21, 2024 | 2.040 | 2.180 | 2.020 | 2.120 | 132,282 | +0.10(+4.95%) |
Feb 20, 2024 | 2.320 | 2.320 | 1.955 | 2.020 | 600,756 | -0.25(-11.01%) |
Feb 16, 2024 | 2.100 | 2.400 | 2.020 | 2.270 | 367,628 | +0.27(+13.50%) |
Feb 15, 2024 | 2.130 | 2.200 | 1.959 | 2.000 | 187,146 | -0.19(-8.68%) |
Feb 14, 2024 | 1.980 | 2.700 | 1.950 | 2.190 | 892,153 | +0.27(+14.06%) |
Feb 13, 2024 | 3.300 | 3.345 | 1.620 | 1.920 | 947,977 | -1.44(-42.86%) |
Feb 12, 2024 | 3.420 | 3.595 | 3.160 | 3.360 | 198,663 | -0.06(-1.75%) |
Feb 09, 2024 | 3.490 | 3.563 | 3.400 | 3.420 | 126,682 | -0.19(-5.26%) |
Feb 08, 2024 | 4.030 | 4.030 | 3.550 | 3.610 | 112,589 | -0.33(-8.38%) |
Feb 07, 2024 | 4.360 | 4.360 | 3.800 | 3.940 | 171,249 | -0.38(-8.80%) |
Feb 06, 2024 | 4.450 | 4.450 | 4.150 | 4.320 | 212,504 | -0.02(-0.46%) |
Feb 05, 2024 | 4.390 | 4.400 | 4.260 | 4.340 | 271,272 | -0.05(-1.14%) |
Feb 02, 2024 | 4.410 | 4.440 | 4.300 | 4.390 | 122,354 | +0.06(+1.39%) |
Feb 01, 2024 | 4.310 | 4.440 | 4.202 | 4.330 | 111,344 | -0.04(-0.92%) |
Jan 31, 2024 | 4.430 | 4.430 | 4.210 | 4.370 | 185,000 | -0.01(-0.23%) |
Jan 30, 2024 | 4.420 | 4.540 | 4.200 | 4.380 | 83,761 | +0.02(+0.46%) |
Jan 29, 2024 | 4.800 | 4.880 | 4.270 | 4.360 | 147,146 | -0.29(-6.24%) |
Jan 26, 2024 | 5.000 | 5.000 | 4.500 | 4.650 | 263,708 | -0.22(-4.62%) |
Jan 25, 2024 | 4.650 | 5.250 | 4.580 | 4.875 | 533,140 | +0.33(+7.38%) |
Jan 24, 2024 | 4.630 | 4.690 | 4.230 | 4.540 | 103,894 | -0.11(-2.37%) |
Jan 23, 2024 | 4.890 | 4.900 | 4.440 | 4.650 | 68,914 | -0.17(-3.53%) |
Jan 22, 2024 | 4.800 | 5.000 | 4.535 | 4.820 | 134,521 | +0.05(+1.05%) |
Jan 19, 2024 | 4.360 | 4.840 | 4.360 | 4.770 | 173,426 | +0.27(+6.00%) |
Jan 18, 2024 | 4.550 | 4.580 | 4.120 | 4.500 | 285,034 | -0.08(-1.75%) |
Jan 17, 2024 | 4.300 | 4.800 | 4.010 | 4.580 | 190,841 | +0.21(+4.81%) |
Jan 16, 2024 | 4.430 | 4.430 | 3.890 | 4.370 | 154,986 | -0.06(-1.35%) |
Jan 12, 2024 | 4.330 | 4.530 | 4.110 | 4.430 | 134,377 | +0.09(+2.07%) |
Jan 11, 2024 | 4.400 | 4.450 | 4.160 | 4.340 | 97,157 | -0.06(-1.36%) |
Jan 10, 2024 | 4.450 | 4.500 | 4.274 | 4.400 | 95,174 | -0.07(-1.57%) |
Jan 09, 2024 | 3.850 | 4.470 | 3.700 | 4.470 | 162,154 | +0.59(+15.21%) |
Jan 08, 2024 | 3.920 | 3.945 | 3.680 | 3.880 | 99,780 | +0.20(+5.43%) |
Jan 05, 2024 | 3.650 | 4.080 | 3.580 | 3.680 | 238,322 | +0.10(+2.79%) |
Jan 04, 2024 | 3.360 | 3.670 | 3.360 | 3.580 | 172,670 | +0.22(+6.55%) |
Jan 03, 2024 | 3.080 | 3.500 | 3.080 | 3.360 | 95,287 | +0.17(+5.33%) |
Jan 02, 2024 | 3.150 | 3.190 | 2.990 | 3.190 | 35,978 | +0.02(+0.63%) |
Dec 29, 2023 | 3.200 | 3.430 | 3.130 | 3.170 | 27,697 | -0.02(-0.63%) |
Dec 28, 2023 | 3.150 | 3.370 | 3.020 | 3.190 | 91,556 | +0.04(+1.27%) |
Dec 27, 2023 | 3.370 | 3.370 | 2.820 | 3.150 | 131,860 | -0.17(-5.12%) |
Dec 26, 2023 | 3.250 | 3.420 | 3.250 | 3.320 | 9,818 | +0.07(+2.15%) |
Dec 22, 2023 | 3.330 | 3.350 | 3.200 | 3.250 | 24,949 | -0.09(-2.69%) |
Dec 21, 2023 | 3.300 | 3.393 | 3.250 | 3.340 | 21,745 | +0.03(+0.91%) |
Dec 20, 2023 | 3.370 | 3.385 | 3.200 | 3.310 | 28,691 | -0.04(-1.19%) |
Dec 19, 2023 | 3.490 | 3.490 | 3.296 | 3.350 | 41,242 | -0.04(-1.18%) |
Dec 18, 2023 | 3.540 | 3.600 | 3.210 | 3.390 | 74,045 | -0.15(-4.24%) |
Dec 15, 2023 | 3.590 | 3.800 | 3.540 | 3.540 | 279,466 | +0.01(+0.28%) |
Dec 14, 2023 | 3.330 | 3.730 | 3.330 | 3.530 | 85,808 | +0.14(+4.13%) |
Dec 13, 2023 | 3.480 | 3.590 | 3.280 | 3.390 | 91,666 | -0.07(-2.02%) |
Dec 12, 2023 | 3.680 | 3.683 | 3.460 | 3.460 | 101,969 | -0.17(-4.68%) |
Dec 11, 2023 | 3.750 | 3.860 | 3.550 | 3.630 | 125,877 | +0.14(+4.01%) |
Dec 08, 2023 | 3.410 | 3.550 | 3.398 | 3.490 | 58,110 | +0.13(+3.87%) |
Dec 07, 2023 | 3.300 | 3.630 | 3.290 | 3.360 | 70,091 | +0.00(+0.00%) |
Dec 06, 2023 | 3.330 | 3.490 | 3.230 | 3.360 | 85,984 | +0.03(+0.90%) |
Dec 05, 2023 | 3.290 | 3.350 | 3.110 | 3.330 | 103,137 | +0.04(+1.22%) |
Dec 04, 2023 | 3.340 | 3.340 | 3.180 | 3.290 | 52,251 | -0.02(-0.60%) |