Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.590 | 2.675 | 2.540 | 2.550 | 376,579 | -0.01(-0.39%) |
Feb 28, 2024 | 2.560 | 2.600 | 2.510 | 2.560 | 314,958 | -0.03(-1.16%) |
Feb 27, 2024 | 2.600 | 2.635 | 2.580 | 2.590 | 522,390 | +0.00(+0.00%) |
Feb 26, 2024 | 2.550 | 2.610 | 2.550 | 2.590 | 394,891 | +0.04(+1.57%) |
Feb 23, 2024 | 2.530 | 2.598 | 2.530 | 2.550 | 324,474 | +0.02(+0.79%) |
Feb 22, 2024 | 2.560 | 2.605 | 2.475 | 2.530 | 669,670 | -0.02(-0.78%) |
Feb 21, 2024 | 2.610 | 2.620 | 2.520 | 2.550 | 300,909 | -0.06(-2.30%) |
Feb 20, 2024 | 2.700 | 2.700 | 2.580 | 2.610 | 472,188 | -0.11(-4.04%) |
Feb 16, 2024 | 2.800 | 2.805 | 2.720 | 2.720 | 535,677 | -0.12(-4.23%) |
Feb 15, 2024 | 2.660 | 2.870 | 2.653 | 2.840 | 607,860 | +0.20(+7.58%) |
Feb 14, 2024 | 2.550 | 2.650 | 2.535 | 2.640 | 719,364 | +0.12(+4.76%) |
Feb 13, 2024 | 2.570 | 2.600 | 2.490 | 2.520 | 670,942 | -0.09(-3.45%) |
Feb 12, 2024 | 2.500 | 2.665 | 2.490 | 2.610 | 1,318,917 | +0.10(+3.98%) |
Feb 09, 2024 | 2.510 | 2.545 | 2.450 | 2.510 | 1,640,848 | +0.00(+0.00%) |
Feb 08, 2024 | 2.660 | 2.660 | 2.465 | 2.510 | 1,023,394 | -0.14(-5.28%) |
Feb 07, 2024 | 2.680 | 2.695 | 2.630 | 2.650 | 307,377 | -0.03(-1.12%) |
Feb 06, 2024 | 2.630 | 2.690 | 2.590 | 2.680 | 261,821 | +0.06(+2.29%) |
Feb 05, 2024 | 2.730 | 2.740 | 2.620 | 2.620 | 310,328 | -0.15(-5.42%) |
Feb 02, 2024 | 2.750 | 2.780 | 2.633 | 2.770 | 347,057 | -0.03(-1.07%) |
Feb 01, 2024 | 2.710 | 2.800 | 2.670 | 2.800 | 453,594 | +0.11(+4.09%) |
Jan 31, 2024 | 2.840 | 2.840 | 2.680 | 2.690 | 487,598 | -0.16(-5.61%) |
Jan 30, 2024 | 2.900 | 2.900 | 2.812 | 2.850 | 359,782 | -0.05(-1.72%) |
Jan 29, 2024 | 2.900 | 2.930 | 2.880 | 2.900 | 553,923 | +0.00(+0.00%) |
Jan 26, 2024 | 2.900 | 2.930 | 2.845 | 2.900 | 311,746 | +0.00(+0.00%) |
Jan 25, 2024 | 2.970 | 2.970 | 2.885 | 2.900 | 579,120 | -0.04(-1.36%) |
Jan 24, 2024 | 3.020 | 3.020 | 2.910 | 2.940 | 574,600 | -0.05(-1.67%) |
Jan 23, 2024 | 2.980 | 3.050 | 2.980 | 2.990 | 456,554 | +0.05(+1.70%) |
Jan 22, 2024 | 2.870 | 2.990 | 2.870 | 2.940 | 407,901 | +0.13(+4.63%) |
Jan 19, 2024 | 2.900 | 2.900 | 2.800 | 2.810 | 425,850 | -0.06(-2.09%) |
Jan 18, 2024 | 2.900 | 2.913 | 2.810 | 2.870 | 317,182 | -0.01(-0.35%) |
Jan 17, 2024 | 2.880 | 2.880 | 2.740 | 2.880 | 355,132 | -0.04(-1.37%) |
Jan 16, 2024 | 3.060 | 3.060 | 2.910 | 2.920 | 429,848 | -0.14(-4.58%) |
Jan 12, 2024 | 3.140 | 3.200 | 3.020 | 3.060 | 347,539 | -0.05(-1.61%) |
Jan 11, 2024 | 3.120 | 3.155 | 2.985 | 3.110 | 346,763 | -0.02(-0.64%) |
Jan 10, 2024 | 3.060 | 3.250 | 3.005 | 3.130 | 737,534 | +0.09(+2.96%) |
Jan 09, 2024 | 3.030 | 3.065 | 2.995 | 3.040 | 395,008 | -0.02(-0.65%) |
Jan 08, 2024 | 2.960 | 3.080 | 2.910 | 3.060 | 788,978 | +0.10(+3.38%) |
Jan 05, 2024 | 3.000 | 3.050 | 2.950 | 2.960 | 566,162 | -0.08(-2.63%) |
Jan 04, 2024 | 3.150 | 3.150 | 3.040 | 3.040 | 283,055 | -0.09(-2.88%) |
Jan 03, 2024 | 3.210 | 3.230 | 3.110 | 3.130 | 372,723 | -0.12(-3.69%) |
Jan 02, 2024 | 3.160 | 3.315 | 3.120 | 3.250 | 811,069 | +0.09(+2.85%) |
Dec 29, 2023 | 3.320 | 3.340 | 3.140 | 3.160 | 439,855 | -0.15(-4.53%) |
Dec 28, 2023 | 3.340 | 3.360 | 3.280 | 3.310 | 281,588 | -0.04(-1.19%) |
Dec 27, 2023 | 3.400 | 3.422 | 3.340 | 3.350 | 426,755 | -0.05(-1.47%) |
Dec 26, 2023 | 3.390 | 3.440 | 3.385 | 3.400 | 601,078 | +0.00(+0.00%) |
Dec 22, 2023 | 3.430 | 3.440 | 3.390 | 3.400 | 662,491 | +0.00(+0.00%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.380 | 3.400 | 457,278 | +0.06(+1.80%) |
Dec 20, 2023 | 3.370 | 3.410 | 3.330 | 3.340 | 450,551 | -0.02(-0.60%) |
Dec 19, 2023 | 3.350 | 3.435 | 3.325 | 3.360 | 517,483 | +0.02(+0.60%) |
Dec 18, 2023 | 3.390 | 3.390 | 3.300 | 3.340 | 232,616 | -0.03(-0.74%) |
Dec 15, 2023 | 3.500 | 3.520 | 3.314 | 3.365 | 602,715 | -0.11(-3.30%) |
Dec 14, 2023 | 3.470 | 3.650 | 3.450 | 3.480 | 581,772 | +0.08(+2.35%) |
Dec 13, 2023 | 3.160 | 3.410 | 3.110 | 3.400 | 471,786 | +0.26(+8.28%) |
Dec 12, 2023 | 3.180 | 3.180 | 3.095 | 3.140 | 286,575 | -0.04(-1.26%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.140 | 3.180 | 229,092 | +0.00(+0.00%) |
Dec 08, 2023 | 3.160 | 3.205 | 3.145 | 3.180 | 232,353 | +0.02(+0.63%) |
Dec 07, 2023 | 3.220 | 3.224 | 3.130 | 3.160 | 187,083 | -0.05(-1.56%) |
Dec 06, 2023 | 3.240 | 3.330 | 3.180 | 3.210 | 404,873 | +0.00(+0.00%) |
Dec 05, 2023 | 3.250 | 3.300 | 3.180 | 3.210 | 281,010 | -0.04(-1.23%) |
Dec 04, 2023 | 3.250 | 3.375 | 3.215 | 3.250 | 337,258 | +0.03(+0.93%) |