Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.600 | 2.700 | 2.480 | 2.700 | 2,596 | +0.10(+3.65%) |
Feb 28, 2024 | 2.550 | 2.720 | 2.380 | 2.605 | 6,023 | +0.07(+2.70%) |
Feb 27, 2024 | 2.430 | 2.680 | 2.380 | 2.537 | 5,875 | -0.00(-0.11%) |
Feb 26, 2024 | 2.550 | 2.700 | 2.420 | 2.539 | 16,372 | +0.12(+4.93%) |
Feb 23, 2024 | 2.260 | 2.530 | 2.260 | 2.420 | 7,345 | +0.11(+4.76%) |
Feb 22, 2024 | 2.420 | 2.535 | 2.250 | 2.310 | 15,681 | -0.17(-6.85%) |
Feb 21, 2024 | 2.420 | 2.500 | 2.420 | 2.480 | 1,191 | -0.02(-0.80%) |
Feb 20, 2024 | 2.500 | 2.670 | 2.410 | 2.500 | 20,860 | -0.00(-0.00%) |
Feb 16, 2024 | 2.410 | 2.650 | 2.310 | 2.500 | 15,531 | +0.00(+0.00%) |
Feb 15, 2024 | 2.410 | 2.647 | 2.190 | 2.500 | 19,416 | +0.16(+6.84%) |
Feb 14, 2024 | 2.200 | 2.579 | 2.200 | 2.340 | 10,734 | -0.20(-7.69%) |
Feb 13, 2024 | 2.420 | 2.670 | 2.350 | 2.535 | 12,261 | -0.10(-3.71%) |
Feb 12, 2024 | 2.560 | 2.710 | 2.560 | 2.633 | 1,274 | +0.08(+3.24%) |
Feb 09, 2024 | 2.640 | 2.640 | 2.495 | 2.550 | 4,631 | -0.04(-1.54%) |
Feb 08, 2024 | 2.560 | 2.590 | 2.480 | 2.590 | 3,490 | -0.06(-2.26%) |
Feb 07, 2024 | 2.760 | 2.820 | 2.570 | 2.650 | 5,229 | -0.14(-5.02%) |
Feb 06, 2024 | 2.610 | 2.806 | 2.490 | 2.790 | 27,684 | +0.23(+8.98%) |
Feb 05, 2024 | 2.520 | 2.664 | 2.520 | 2.560 | 5,974 | -0.12(-4.66%) |
Feb 02, 2024 | 2.720 | 2.950 | 2.510 | 2.685 | 20,028 | -0.02(-0.56%) |
Feb 01, 2024 | 2.950 | 2.950 | 2.682 | 2.700 | 4,869 | -0.05(-1.82%) |
Jan 31, 2024 | 2.700 | 2.982 | 2.700 | 2.750 | 2,056 | -0.18(-6.27%) |
Jan 30, 2024 | 2.820 | 2.980 | 2.809 | 2.934 | 3,513 | -0.00(-0.10%) |
Jan 29, 2024 | 2.950 | 2.965 | 2.900 | 2.937 | 4,380 | +0.04(+1.28%) |
Jan 26, 2024 | 3.132 | 3.132 | 2.850 | 2.900 | 6,011 | -0.19(-6.00%) |
Jan 25, 2024 | 2.815 | 3.200 | 2.815 | 3.085 | 4,980 | +0.25(+9.01%) |
Jan 24, 2024 | 2.826 | 2.889 | 2.680 | 2.830 | 13,905 | -0.13(-4.33%) |
Jan 23, 2024 | 2.990 | 2.990 | 2.850 | 2.958 | 895 | +0.05(+1.65%) |
Jan 22, 2024 | 3.240 | 3.240 | 2.800 | 2.910 | 4,154 | +0.06(+2.09%) |
Jan 19, 2024 | 2.970 | 2.970 | 2.776 | 2.850 | 16,067 | -0.16(-5.19%) |
Jan 18, 2024 | 2.935 | 3.018 | 2.935 | 3.006 | 612 | +0.01(+0.21%) |
Jan 17, 2024 | 3.060 | 3.070 | 2.910 | 3.000 | 15,556 | -0.07(-2.28%) |
Jan 16, 2024 | 3.080 | 3.115 | 3.060 | 3.070 | 11,621 | -0.04(-1.29%) |
Jan 12, 2024 | 3.060 | 3.270 | 3.049 | 3.110 | 3,565 | +0.02(+0.65%) |
Jan 11, 2024 | 3.100 | 3.160 | 3.060 | 3.090 | 15,514 | -0.11(-3.44%) |
Jan 10, 2024 | 3.310 | 3.310 | 3.070 | 3.200 | 7,994 | -0.10(-2.91%) |
Jan 09, 2024 | 3.500 | 3.629 | 3.040 | 3.296 | 36,343 | -0.20(-5.83%) |
Jan 08, 2024 | 3.660 | 3.770 | 3.400 | 3.500 | 26,734 | +0.05(+1.45%) |
Jan 05, 2024 | 3.420 | 3.640 | 3.420 | 3.450 | 29,134 | -0.01(-0.29%) |
Jan 04, 2024 | 3.480 | 3.790 | 3.400 | 3.460 | 23,614 | +0.01(+0.29%) |
Jan 03, 2024 | 3.700 | 3.725 | 3.400 | 3.450 | 21,375 | -0.37(-9.67%) |
Jan 02, 2024 | 3.650 | 3.880 | 3.301 | 3.820 | 12,573 | +0.21(+5.80%) |
Dec 29, 2023 | 3.840 | 3.964 | 3.302 | 3.610 | 27,828 | -0.23(-5.99%) |
Dec 28, 2023 | 3.530 | 4.410 | 3.530 | 3.840 | 51,732 | +0.30(+8.47%) |
Dec 27, 2023 | 3.560 | 3.717 | 3.460 | 3.540 | 5,543 | +0.01(+0.28%) |
Dec 26, 2023 | 3.460 | 3.610 | 3.429 | 3.530 | 19,776 | -0.03(-0.84%) |
Dec 22, 2023 | 3.070 | 3.600 | 3.070 | 3.560 | 19,517 | +0.43(+13.74%) |
Dec 21, 2023 | 2.990 | 3.300 | 2.990 | 3.130 | 40,001 | +0.16(+5.39%) |
Dec 20, 2023 | 3.400 | 3.400 | 2.970 | 2.970 | 243,329 | -0.53(-15.14%) |
Dec 19, 2023 | 3.400 | 3.736 | 3.270 | 3.500 | 101,896 | -0.05(-1.41%) |
Dec 18, 2023 | 3.560 | 3.710 | 3.100 | 3.550 | 182,071 | +0.11(+3.20%) |
Dec 15, 2023 | 3.270 | 3.826 | 3.150 | 3.440 | 148,905 | +0.04(+1.18%) |
Dec 14, 2023 | 3.350 | 3.540 | 3.150 | 3.400 | 13,122 | +0.05(+1.49%) |
Dec 13, 2023 | 3.300 | 3.520 | 2.960 | 3.350 | 27,829 | +0.08(+2.39%) |
Dec 12, 2023 | 3.590 | 3.590 | 3.230 | 3.272 | 43,805 | -0.33(-9.11%) |
Dec 11, 2023 | 3.671 | 3.810 | 3.510 | 3.600 | 6,274 | -0.24(-6.25%) |
Dec 08, 2023 | 3.930 | 4.130 | 3.400 | 3.840 | 32,996 | -0.11(-2.79%) |
Dec 07, 2023 | 4.050 | 4.120 | 3.910 | 3.950 | 4,125 | -0.23(-5.50%) |
Dec 06, 2023 | 3.940 | 4.190 | 3.890 | 4.180 | 14,059 | +0.06(+1.46%) |
Dec 05, 2023 | 4.040 | 4.230 | 3.900 | 4.120 | 8,117 | +0.11(+2.74%) |
Dec 04, 2023 | 4.780 | 5.000 | 3.980 | 4.010 | 19,567 | -0.48(-10.69%) |