Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.990 | 3.030 | 2.880 | 2.900 | 121,762 | -0.10(-3.33%) |
Feb 28, 2024 | 3.060 | 3.200 | 2.970 | 3.000 | 295,739 | -0.01(-0.33%) |
Feb 27, 2024 | 2.930 | 3.119 | 2.850 | 3.010 | 371,645 | +0.12(+4.15%) |
Feb 26, 2024 | 2.850 | 2.940 | 2.760 | 2.890 | 258,503 | +0.04(+1.40%) |
Feb 23, 2024 | 2.870 | 2.920 | 2.800 | 2.850 | 168,882 | -0.03(-1.04%) |
Feb 22, 2024 | 2.860 | 2.950 | 2.800 | 2.880 | 233,180 | +0.03(+1.05%) |
Feb 21, 2024 | 2.950 | 2.980 | 2.770 | 2.850 | 171,377 | -0.05(-1.72%) |
Feb 20, 2024 | 2.840 | 3.000 | 2.781 | 2.900 | 146,692 | +0.06(+2.11%) |
Feb 16, 2024 | 2.870 | 2.910 | 2.740 | 2.840 | 173,112 | -0.01(-0.35%) |
Feb 15, 2024 | 2.810 | 3.000 | 2.800 | 2.850 | 301,988 | +0.05(+1.79%) |
Feb 14, 2024 | 2.790 | 2.845 | 2.750 | 2.800 | 131,145 | +0.01(+0.36%) |
Feb 13, 2024 | 2.700 | 2.840 | 2.580 | 2.790 | 166,491 | +0.05(+1.82%) |
Feb 12, 2024 | 2.710 | 2.890 | 2.690 | 2.740 | 196,600 | +0.05(+1.86%) |
Feb 09, 2024 | 2.600 | 2.735 | 2.570 | 2.690 | 132,448 | +0.03(+1.13%) |
Feb 08, 2024 | 2.540 | 2.730 | 2.530 | 2.660 | 121,373 | -0.01(-0.37%) |
Feb 07, 2024 | 2.710 | 2.730 | 2.637 | 2.670 | 128,145 | -0.06(-2.20%) |
Feb 06, 2024 | 2.700 | 2.810 | 2.630 | 2.730 | 194,016 | +0.10(+3.80%) |
Feb 05, 2024 | 2.730 | 2.920 | 2.520 | 2.630 | 192,143 | -0.17(-6.07%) |
Feb 02, 2024 | 2.740 | 2.800 | 2.680 | 2.800 | 124,471 | +0.05(+1.82%) |
Feb 01, 2024 | 2.760 | 2.840 | 2.705 | 2.750 | 144,457 | +0.03(+1.10%) |
Jan 31, 2024 | 2.840 | 2.850 | 2.620 | 2.720 | 170,891 | -0.12(-4.23%) |
Jan 30, 2024 | 2.840 | 2.860 | 2.762 | 2.840 | 257,951 | +0.00(+0.00%) |
Jan 29, 2024 | 2.840 | 2.890 | 2.740 | 2.840 | 242,706 | -0.01(-0.35%) |
Jan 26, 2024 | 2.910 | 3.020 | 2.760 | 2.850 | 338,206 | -0.03(-1.04%) |
Jan 25, 2024 | 2.820 | 3.000 | 2.700 | 2.880 | 454,139 | +0.10(+3.60%) |
Jan 24, 2024 | 2.570 | 2.800 | 2.510 | 2.780 | 345,831 | +0.21(+8.17%) |
Jan 23, 2024 | 2.540 | 2.660 | 2.520 | 2.570 | 298,637 | +0.07(+2.80%) |
Jan 22, 2024 | 2.440 | 2.540 | 2.310 | 2.500 | 416,412 | +0.19(+8.23%) |
Jan 19, 2024 | 2.280 | 2.350 | 2.191 | 2.310 | 178,733 | +0.06(+2.67%) |
Jan 18, 2024 | 2.000 | 2.350 | 1.990 | 2.250 | 370,611 | +0.02(+0.90%) |
Jan 17, 2024 | 2.060 | 2.350 | 1.942 | 2.230 | 397,724 | +0.19(+9.31%) |
Jan 16, 2024 | 1.900 | 2.140 | 1.800 | 2.040 | 221,185 | +0.15(+7.94%) |
Jan 12, 2024 | 1.920 | 1.940 | 1.850 | 1.890 | 59,372 | -0.06(-3.08%) |
Jan 11, 2024 | 2.140 | 2.190 | 1.910 | 1.950 | 152,220 | -0.17(-8.02%) |
Jan 10, 2024 | 2.070 | 2.300 | 1.900 | 2.120 | 550,387 | +0.06(+2.91%) |
Jan 09, 2024 | 1.990 | 2.100 | 1.850 | 2.060 | 505,448 | +0.10(+5.10%) |
Jan 08, 2024 | 1.680 | 2.260 | 1.660 | 1.960 | 1,215,620 | +0.11(+5.95%) |
Jan 05, 2024 | 1.480 | 1.860 | 1.470 | 1.850 | 756,023 | +0.36(+24.16%) |
Jan 04, 2024 | 1.410 | 1.510 | 1.410 | 1.490 | 195,596 | +0.07(+4.93%) |
Jan 03, 2024 | 1.460 | 1.520 | 1.380 | 1.420 | 298,807 | -0.03(-2.07%) |
Jan 02, 2024 | 1.450 | 1.501 | 1.430 | 1.450 | 89,494 | +0.00(+0.00%) |
Dec 29, 2023 | 1.430 | 1.579 | 1.400 | 1.450 | 426,417 | +0.04(+2.84%) |
Dec 28, 2023 | 1.440 | 1.480 | 1.360 | 1.410 | 142,670 | +0.01(+0.71%) |
Dec 27, 2023 | 1.380 | 1.410 | 1.340 | 1.400 | 57,428 | +0.02(+1.45%) |
Dec 26, 2023 | 1.440 | 1.440 | 1.340 | 1.380 | 69,299 | -0.01(-0.72%) |
Dec 22, 2023 | 1.510 | 1.560 | 1.320 | 1.390 | 143,948 | -0.12(-7.95%) |
Dec 21, 2023 | 1.500 | 1.580 | 1.430 | 1.510 | 137,857 | -0.01(-0.66%) |
Dec 20, 2023 | 1.510 | 1.520 | 1.460 | 1.520 | 88,098 | +0.01(+0.66%) |
Dec 19, 2023 | 1.380 | 1.550 | 1.320 | 1.510 | 248,858 | +0.13(+9.42%) |
Dec 18, 2023 | 1.390 | 1.400 | 1.320 | 1.380 | 85,774 | -0.01(-0.72%) |
Dec 15, 2023 | 1.300 | 1.420 | 1.300 | 1.390 | 157,595 | +0.06(+4.51%) |
Dec 14, 2023 | 1.350 | 1.350 | 1.280 | 1.330 | 70,315 | +0.01(+0.76%) |
Dec 13, 2023 | 1.270 | 1.350 | 1.270 | 1.320 | 81,914 | +0.02(+1.54%) |
Dec 12, 2023 | 1.300 | 1.340 | 1.275 | 1.300 | 111,281 | +0.00(+0.00%) |
Dec 11, 2023 | 1.320 | 1.350 | 1.280 | 1.300 | 80,674 | -0.04(-2.99%) |
Dec 08, 2023 | 1.280 | 1.340 | 1.270 | 1.340 | 56,395 | +0.04(+3.08%) |
Dec 07, 2023 | 1.350 | 1.408 | 1.290 | 1.300 | 63,171 | -0.03(-2.26%) |
Dec 06, 2023 | 1.270 | 1.350 | 1.230 | 1.330 | 124,664 | +0.06(+4.72%) |
Dec 05, 2023 | 1.290 | 1.310 | 1.240 | 1.270 | 68,342 | -0.03(-2.31%) |
Dec 04, 2023 | 1.340 | 1.350 | 1.270 | 1.300 | 126,808 | -0.07(-5.11%) |