Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.950 | 3.050 | 2.850 | 2.900 | 1,465,488 | -0.01(-0.34%) |
Feb 28, 2024 | 2.880 | 2.980 | 2.850 | 2.910 | 721,893 | -0.02(-0.68%) |
Feb 27, 2024 | 3.000 | 3.050 | 2.920 | 2.930 | 1,050,666 | -0.05(-1.68%) |
Feb 26, 2024 | 2.850 | 2.980 | 2.840 | 2.980 | 752,731 | +0.13(+4.56%) |
Feb 23, 2024 | 2.920 | 2.940 | 2.840 | 2.850 | 495,881 | -0.08(-2.73%) |
Feb 22, 2024 | 2.880 | 2.970 | 2.850 | 2.930 | 629,848 | +0.04(+1.38%) |
Feb 21, 2024 | 2.860 | 2.965 | 2.805 | 2.890 | 827,513 | -0.01(-0.34%) |
Feb 20, 2024 | 2.860 | 2.940 | 2.830 | 2.900 | 610,514 | +0.04(+1.40%) |
Feb 16, 2024 | 2.970 | 2.980 | 2.850 | 2.860 | 681,571 | -0.14(-4.67%) |
Feb 15, 2024 | 2.930 | 3.010 | 2.920 | 3.000 | 764,471 | +0.11(+3.81%) |
Feb 14, 2024 | 2.890 | 2.920 | 2.810 | 2.890 | 1,307,516 | +0.05(+1.76%) |
Feb 13, 2024 | 2.910 | 2.940 | 2.770 | 2.840 | 1,635,727 | -0.19(-6.27%) |
Feb 12, 2024 | 3.030 | 3.110 | 3.000 | 3.030 | 2,093,491 | +0.01(+0.33%) |
Feb 09, 2024 | 3.030 | 3.115 | 2.970 | 3.020 | 1,279,390 | +0.00(+0.00%) |
Feb 08, 2024 | 3.000 | 3.090 | 2.975 | 3.020 | 959,871 | +0.03(+1.00%) |
Feb 07, 2024 | 3.030 | 3.030 | 2.950 | 2.990 | 735,191 | -0.04(-1.32%) |
Feb 06, 2024 | 2.950 | 3.060 | 2.945 | 3.030 | 612,746 | +0.07(+2.36%) |
Feb 05, 2024 | 2.960 | 3.040 | 2.940 | 2.960 | 695,875 | -0.05(-1.66%) |
Feb 02, 2024 | 2.970 | 3.040 | 2.870 | 3.010 | 816,933 | +0.00(+0.00%) |
Feb 01, 2024 | 2.990 | 3.075 | 2.955 | 3.010 | 834,164 | +0.06(+2.03%) |
Jan 31, 2024 | 3.020 | 3.100 | 2.940 | 2.950 | 1,023,925 | -0.07(-2.32%) |
Jan 30, 2024 | 3.150 | 3.170 | 3.000 | 3.020 | 504,140 | -0.13(-4.13%) |
Jan 29, 2024 | 2.990 | 3.160 | 2.941 | 3.150 | 1,214,606 | +0.15(+5.00%) |
Jan 26, 2024 | 3.080 | 3.090 | 2.975 | 3.000 | 751,451 | -0.03(-0.99%) |
Jan 25, 2024 | 3.130 | 3.140 | 3.020 | 3.030 | 679,994 | -0.03(-0.98%) |
Jan 24, 2024 | 3.400 | 3.400 | 3.050 | 3.060 | 1,091,846 | -0.30(-8.93%) |
Jan 23, 2024 | 3.400 | 3.470 | 3.320 | 3.360 | 976,752 | -0.03(-0.88%) |
Jan 22, 2024 | 3.340 | 3.440 | 3.250 | 3.390 | 1,735,555 | +0.10(+3.04%) |
Jan 19, 2024 | 3.160 | 3.410 | 3.035 | 3.290 | 2,961,978 | +0.29(+9.67%) |
Jan 18, 2024 | 2.860 | 3.010 | 2.800 | 3.000 | 1,428,499 | +0.14(+4.90%) |
Jan 17, 2024 | 2.670 | 2.910 | 2.660 | 2.860 | 1,935,049 | +0.16(+5.93%) |
Jan 16, 2024 | 2.750 | 2.780 | 2.690 | 2.700 | 1,245,879 | -0.08(-2.88%) |
Jan 12, 2024 | 2.830 | 2.870 | 2.750 | 2.780 | 1,059,346 | -0.04(-1.42%) |
Jan 11, 2024 | 2.850 | 2.865 | 2.760 | 2.820 | 768,417 | -0.02(-0.70%) |
Jan 10, 2024 | 2.870 | 2.870 | 2.800 | 2.840 | 651,757 | -0.04(-1.39%) |
Jan 09, 2024 | 2.900 | 2.945 | 2.870 | 2.880 | 442,060 | -0.07(-2.37%) |
Jan 08, 2024 | 2.870 | 2.970 | 2.840 | 2.950 | 484,599 | +0.07(+2.43%) |
Jan 05, 2024 | 2.910 | 2.950 | 2.840 | 2.880 | 1,058,493 | -0.07(-2.37%) |
Jan 04, 2024 | 2.990 | 2.990 | 2.900 | 2.950 | 797,945 | -0.01(-0.34%) |
Jan 03, 2024 | 3.050 | 3.050 | 2.955 | 2.960 | 1,045,412 | -0.11(-3.58%) |
Jan 02, 2024 | 3.180 | 3.180 | 3.050 | 3.070 | 646,808 | -0.12(-3.76%) |
Dec 29, 2023 | 3.240 | 3.279 | 3.190 | 3.190 | 902,334 | -0.06(-1.85%) |
Dec 28, 2023 | 3.270 | 3.360 | 3.220 | 3.250 | 723,425 | -0.02(-0.61%) |
Dec 27, 2023 | 3.370 | 3.435 | 3.240 | 3.270 | 577,117 | -0.07(-2.10%) |
Dec 26, 2023 | 3.320 | 3.350 | 3.275 | 3.340 | 567,427 | +0.05(+1.52%) |
Dec 22, 2023 | 3.280 | 3.350 | 3.260 | 3.290 | 1,132,604 | +0.03(+0.92%) |
Dec 21, 2023 | 3.240 | 3.310 | 3.140 | 3.260 | 771,185 | +0.07(+2.19%) |
Dec 20, 2023 | 3.260 | 3.340 | 3.170 | 3.190 | 987,592 | -0.11(-3.33%) |
Dec 19, 2023 | 3.330 | 3.390 | 3.235 | 3.300 | 959,374 | +0.06(+1.85%) |
Dec 18, 2023 | 3.240 | 3.300 | 3.180 | 3.240 | 736,459 | +0.00(+0.00%) |
Dec 15, 2023 | 3.410 | 3.410 | 3.210 | 3.240 | 2,811,419 | -0.16(-4.71%) |
Dec 14, 2023 | 3.440 | 3.450 | 3.295 | 3.400 | 1,262,231 | +0.05(+1.49%) |
Dec 13, 2023 | 3.200 | 3.430 | 3.140 | 3.350 | 2,251,784 | +0.17(+5.35%) |
Dec 12, 2023 | 2.980 | 3.230 | 2.895 | 3.180 | 1,052,015 | +0.20(+6.71%) |
Dec 11, 2023 | 3.300 | 3.420 | 2.950 | 2.980 | 1,647,899 | -0.36(-10.78%) |
Dec 08, 2023 | 3.240 | 3.380 | 3.226 | 3.340 | 1,358,718 | +0.09(+2.77%) |
Dec 07, 2023 | 3.230 | 3.290 | 3.170 | 3.250 | 715,905 | +0.02(+0.62%) |
Dec 06, 2023 | 3.320 | 3.430 | 3.220 | 3.230 | 1,776,043 | -0.05(-1.52%) |
Dec 05, 2023 | 3.220 | 3.295 | 3.160 | 3.280 | 864,242 | +0.03(+0.92%) |
Dec 04, 2023 | 3.290 | 3.370 | 3.130 | 3.250 | 986,440 | -0.01(-0.31%) |