Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.070 | 4.145 | 3.888 | 3.980 | 30,732 | -0.08(-1.97%) |
Feb 28, 2024 | 4.010 | 4.183 | 3.910 | 4.060 | 31,552 | +0.02(+0.50%) |
Feb 27, 2024 | 4.020 | 4.250 | 4.000 | 4.040 | 29,878 | +0.04(+1.00%) |
Feb 26, 2024 | 3.900 | 4.160 | 3.840 | 4.000 | 82,822 | +0.10(+2.56%) |
Feb 23, 2024 | 3.810 | 3.990 | 3.720 | 3.900 | 42,779 | +0.05(+1.30%) |
Feb 22, 2024 | 3.500 | 4.050 | 3.500 | 3.850 | 104,981 | +0.31(+8.76%) |
Feb 21, 2024 | 4.020 | 4.020 | 3.520 | 3.540 | 105,500 | -0.52(-12.81%) |
Feb 20, 2024 | 4.150 | 4.490 | 4.030 | 4.060 | 112,102 | -0.22(-5.14%) |
Feb 16, 2024 | 3.550 | 4.410 | 3.530 | 4.280 | 128,380 | +0.71(+19.89%) |
Feb 15, 2024 | 3.440 | 3.640 | 3.270 | 3.570 | 118,101 | +0.14(+4.08%) |
Feb 14, 2024 | 3.930 | 3.935 | 3.140 | 3.430 | 306,228 | -0.38(-9.97%) |
Feb 13, 2024 | 4.420 | 4.450 | 3.650 | 3.810 | 220,049 | -0.69(-15.33%) |
Feb 12, 2024 | 4.790 | 5.180 | 4.258 | 4.500 | 328,146 | -0.24(-5.06%) |
Feb 09, 2024 | 3.880 | 4.920 | 3.680 | 4.740 | 303,869 | +0.94(+24.74%) |
Feb 08, 2024 | 3.290 | 3.860 | 3.290 | 3.800 | 149,785 | +0.51(+15.50%) |
Feb 07, 2024 | 3.190 | 3.340 | 3.190 | 3.290 | 51,141 | +0.10(+3.13%) |
Feb 06, 2024 | 3.180 | 3.275 | 3.170 | 3.190 | 47,247 | +0.05(+1.59%) |
Feb 05, 2024 | 3.010 | 3.219 | 3.010 | 3.140 | 72,609 | +0.11(+3.63%) |
Feb 02, 2024 | 3.040 | 3.110 | 2.950 | 3.030 | 42,015 | -0.10(-3.19%) |
Feb 01, 2024 | 3.320 | 3.320 | 3.006 | 3.130 | 42,752 | -0.13(-3.99%) |
Jan 31, 2024 | 3.320 | 3.540 | 3.242 | 3.260 | 75,914 | +0.06(+1.87%) |
Jan 30, 2024 | 3.020 | 3.282 | 2.849 | 3.200 | 68,856 | +0.19(+6.31%) |
Jan 29, 2024 | 2.880 | 3.160 | 2.850 | 3.010 | 99,318 | +0.18(+6.36%) |
Jan 26, 2024 | 2.680 | 2.860 | 2.610 | 2.830 | 78,806 | +0.25(+9.69%) |
Jan 25, 2024 | 2.350 | 2.670 | 2.349 | 2.580 | 94,172 | +0.25(+10.73%) |
Jan 24, 2024 | 2.270 | 2.350 | 2.270 | 2.330 | 13,869 | +0.06(+2.64%) |
Jan 23, 2024 | 2.270 | 2.330 | 2.270 | 2.270 | 20,778 | +0.00(+0.00%) |
Jan 22, 2024 | 2.340 | 2.340 | 2.270 | 2.270 | 22,193 | -0.07(-2.99%) |
Jan 19, 2024 | 2.330 | 2.340 | 2.240 | 2.340 | 21,083 | +0.05(+2.18%) |
Jan 18, 2024 | 2.310 | 2.340 | 2.270 | 2.290 | 26,233 | +0.00(+0.00%) |
Jan 17, 2024 | 2.270 | 2.330 | 2.200 | 2.290 | 115,422 | +0.02(+0.88%) |
Jan 16, 2024 | 2.260 | 2.300 | 2.220 | 2.270 | 29,141 | -0.03(-1.30%) |
Jan 12, 2024 | 2.330 | 2.330 | 2.276 | 2.300 | 5,370 | +0.00(+0.00%) |
Jan 11, 2024 | 2.270 | 2.348 | 2.250 | 2.300 | 43,856 | +0.08(+3.60%) |
Jan 10, 2024 | 2.240 | 2.280 | 2.220 | 2.220 | 18,288 | -0.05(-2.01%) |
Jan 09, 2024 | 2.290 | 2.350 | 2.220 | 2.265 | 18,236 | +0.01(+0.24%) |
Jan 08, 2024 | 2.330 | 2.390 | 2.259 | 2.260 | 39,818 | -0.07(-3.00%) |
Jan 05, 2024 | 2.370 | 2.400 | 2.300 | 2.330 | 32,227 | -0.06(-2.51%) |
Jan 04, 2024 | 2.320 | 2.410 | 2.305 | 2.390 | 16,217 | +0.08(+3.46%) |
Jan 03, 2024 | 2.256 | 2.400 | 2.256 | 2.310 | 7,456 | -0.03(-1.28%) |
Jan 02, 2024 | 2.350 | 2.410 | 2.300 | 2.340 | 30,389 | -0.01(-0.43%) |
Dec 29, 2023 | 2.410 | 2.500 | 2.350 | 2.350 | 54,260 | -0.07(-2.89%) |
Dec 28, 2023 | 2.360 | 2.500 | 2.340 | 2.420 | 59,808 | +0.05(+2.11%) |
Dec 27, 2023 | 2.230 | 2.400 | 2.210 | 2.370 | 59,609 | +0.16(+7.24%) |
Dec 26, 2023 | 2.090 | 2.210 | 2.090 | 2.210 | 61,301 | +0.11(+5.24%) |
Dec 22, 2023 | 2.100 | 2.160 | 2.070 | 2.100 | 66,625 | -0.05(-2.33%) |
Dec 21, 2023 | 2.200 | 2.225 | 2.110 | 2.150 | 56,890 | -0.07(-3.15%) |
Dec 20, 2023 | 2.280 | 2.300 | 2.170 | 2.220 | 39,205 | -0.05(-2.42%) |
Dec 19, 2023 | 2.230 | 2.280 | 2.214 | 2.275 | 20,371 | +0.06(+2.94%) |
Dec 18, 2023 | 2.210 | 2.330 | 2.210 | 2.210 | 28,843 | -0.02(-0.90%) |
Dec 15, 2023 | 2.250 | 2.400 | 2.200 | 2.230 | 76,755 | -0.03(-1.33%) |
Dec 14, 2023 | 2.200 | 2.380 | 2.200 | 2.260 | 86,170 | +0.07(+3.20%) |
Dec 13, 2023 | 2.000 | 2.190 | 2.000 | 2.190 | 87,413 | +0.19(+9.50%) |
Dec 12, 2023 | 1.990 | 2.030 | 1.960 | 2.000 | 15,030 | -0.02(-0.99%) |
Dec 11, 2023 | 1.920 | 2.020 | 1.920 | 2.020 | 35,026 | +0.10(+5.21%) |
Dec 08, 2023 | 2.000 | 2.025 | 1.920 | 1.920 | 41,647 | -0.08(-4.00%) |
Dec 07, 2023 | 2.040 | 2.050 | 1.968 | 2.000 | 23,685 | +0.00(+0.00%) |
Dec 06, 2023 | 1.960 | 2.030 | 1.960 | 2.000 | 22,324 | -0.02(-0.99%) |
Dec 05, 2023 | 2.000 | 2.050 | 1.910 | 2.020 | 42,908 | +0.02(+1.00%) |
Dec 04, 2023 | 1.810 | 2.000 | 1.810 | 2.000 | 88,969 | +0.20(+11.11%) |