Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.240 | 4.300 | 4.060 | 4.060 | 44,463 | -0.21(-4.92%) |
Feb 28, 2024 | 3.930 | 4.420 | 3.880 | 4.270 | 286,416 | +0.58(+15.72%) |
Feb 27, 2024 | 3.550 | 4.030 | 3.401 | 3.690 | 162,366 | +0.25(+7.27%) |
Feb 26, 2024 | 3.110 | 3.440 | 3.050 | 3.440 | 114,105 | +0.33(+10.61%) |
Feb 23, 2024 | 2.860 | 3.227 | 2.860 | 3.110 | 90,225 | +0.17(+5.78%) |
Feb 22, 2024 | 3.230 | 3.230 | 2.700 | 2.940 | 212,872 | -0.23(-7.26%) |
Feb 21, 2024 | 3.500 | 3.580 | 3.112 | 3.170 | 147,945 | -0.33(-9.43%) |
Feb 20, 2024 | 3.390 | 3.550 | 3.380 | 3.500 | 63,918 | +0.09(+2.64%) |
Feb 16, 2024 | 3.330 | 3.470 | 3.330 | 3.410 | 52,307 | +0.09(+2.71%) |
Feb 15, 2024 | 3.030 | 3.330 | 3.022 | 3.320 | 42,830 | +0.29(+9.57%) |
Feb 14, 2024 | 3.100 | 3.165 | 2.990 | 3.030 | 34,784 | -0.07(-2.26%) |
Feb 13, 2024 | 3.480 | 3.480 | 3.090 | 3.100 | 225,101 | -0.29(-8.55%) |
Feb 12, 2024 | 3.230 | 3.390 | 3.200 | 3.390 | 90,529 | +0.16(+4.95%) |
Feb 09, 2024 | 2.950 | 3.290 | 2.950 | 3.230 | 24,667 | +0.10(+3.19%) |
Feb 08, 2024 | 3.140 | 3.210 | 3.120 | 3.130 | 7,145 | +0.00(+0.16%) |
Feb 07, 2024 | 2.960 | 3.160 | 2.960 | 3.125 | 7,509 | +0.11(+3.65%) |
Feb 06, 2024 | 3.020 | 3.030 | 3.000 | 3.015 | 19,958 | +0.01(+0.17%) |
Feb 05, 2024 | 3.050 | 3.050 | 2.975 | 3.010 | 41,471 | -0.02(-0.66%) |
Feb 02, 2024 | 3.240 | 3.270 | 2.990 | 3.030 | 104,000 | -0.16(-5.01%) |
Feb 01, 2024 | 3.090 | 3.198 | 3.000 | 3.190 | 92,386 | +0.15(+4.93%) |
Jan 31, 2024 | 3.150 | 3.150 | 3.014 | 3.040 | 37,105 | -0.06(-1.94%) |
Jan 30, 2024 | 3.080 | 3.205 | 3.050 | 3.100 | 46,975 | -0.06(-1.78%) |
Jan 29, 2024 | 3.100 | 3.208 | 3.100 | 3.156 | 53,027 | +0.09(+2.80%) |
Jan 26, 2024 | 3.180 | 3.180 | 3.070 | 3.070 | 3,224 | +0.02(+0.66%) |
Jan 25, 2024 | 3.210 | 3.210 | 2.970 | 3.050 | 5,670 | +0.00(+0.00%) |
Jan 24, 2024 | 3.040 | 3.097 | 3.025 | 3.050 | 17,792 | +0.05(+1.67%) |
Jan 23, 2024 | 3.080 | 3.130 | 2.950 | 3.000 | 11,141 | +0.05(+1.69%) |
Jan 22, 2024 | 2.990 | 3.050 | 2.915 | 2.950 | 21,733 | -0.05(-1.67%) |
Jan 19, 2024 | 3.047 | 3.060 | 2.852 | 3.000 | 16,228 | -0.16(-5.06%) |
Jan 18, 2024 | 3.330 | 3.330 | 3.083 | 3.160 | 12,825 | +0.11(+3.54%) |
Jan 17, 2024 | 3.120 | 3.200 | 3.030 | 3.052 | 25,948 | -0.13(-4.03%) |
Jan 16, 2024 | 3.270 | 3.270 | 3.090 | 3.180 | 4,740 | -0.02(-0.78%) |
Jan 12, 2024 | 3.300 | 3.330 | 3.160 | 3.205 | 13,660 | +0.04(+1.10%) |
Jan 11, 2024 | 3.172 | 3.340 | 3.161 | 3.170 | 18,792 | -0.02(-0.63%) |
Jan 10, 2024 | 3.360 | 3.380 | 3.177 | 3.190 | 31,341 | -0.13(-3.80%) |
Jan 09, 2024 | 3.400 | 3.400 | 3.270 | 3.316 | 15,378 | -0.08(-2.47%) |
Jan 08, 2024 | 3.360 | 3.460 | 3.270 | 3.400 | 52,900 | +0.04(+1.19%) |
Jan 05, 2024 | 3.298 | 3.360 | 3.260 | 3.360 | 5,565 | -0.04(-1.09%) |
Jan 04, 2024 | 3.350 | 3.400 | 3.320 | 3.397 | 8,410 | +0.03(+0.80%) |
Jan 03, 2024 | 3.400 | 3.400 | 3.300 | 3.370 | 10,080 | -0.07(-2.11%) |
Jan 02, 2024 | 3.590 | 3.590 | 3.430 | 3.443 | 36,875 | -0.16(-4.37%) |
Dec 29, 2023 | 3.710 | 3.840 | 3.600 | 3.600 | 59,332 | -0.18(-4.76%) |
Dec 28, 2023 | 3.750 | 4.079 | 3.730 | 3.780 | 263,150 | -0.01(-0.13%) |
Dec 27, 2023 | 3.580 | 3.850 | 3.550 | 3.785 | 109,552 | +0.23(+6.32%) |
Dec 26, 2023 | 3.540 | 3.700 | 3.480 | 3.560 | 109,244 | +0.03(+0.91%) |
Dec 22, 2023 | 3.400 | 3.610 | 3.310 | 3.528 | 53,969 | +0.18(+5.31%) |
Dec 21, 2023 | 3.390 | 3.490 | 3.300 | 3.350 | 12,709 | -0.06(-1.90%) |
Dec 20, 2023 | 3.510 | 3.510 | 3.320 | 3.415 | 35,329 | -0.04(-1.01%) |
Dec 19, 2023 | 3.520 | 3.530 | 3.380 | 3.450 | 79,845 | -0.04(-1.15%) |
Dec 18, 2023 | 3.420 | 3.587 | 3.410 | 3.490 | 40,042 | -0.04(-1.13%) |
Dec 15, 2023 | 3.560 | 3.580 | 3.430 | 3.530 | 36,352 | +0.03(+0.86%) |
Dec 14, 2023 | 3.500 | 3.552 | 3.410 | 3.500 | 15,212 | -0.07(-1.96%) |
Dec 13, 2023 | 3.380 | 3.600 | 3.310 | 3.570 | 54,245 | +0.08(+2.29%) |
Dec 12, 2023 | 3.400 | 3.510 | 3.120 | 3.490 | 262,915 | -0.01(-0.29%) |
Dec 11, 2023 | 3.600 | 3.600 | 3.290 | 3.500 | 39,002 | -0.08(-2.23%) |
Dec 08, 2023 | 3.500 | 3.580 | 3.475 | 3.580 | 41,197 | +0.09(+2.58%) |
Dec 07, 2023 | 3.660 | 3.660 | 3.048 | 3.490 | 111,097 | -0.22(-5.93%) |
Dec 06, 2023 | 3.780 | 3.880 | 3.660 | 3.710 | 65,538 | +0.01(+0.27%) |
Dec 05, 2023 | 3.780 | 3.800 | 3.650 | 3.700 | 147,946 | -0.04(-1.07%) |
Dec 04, 2023 | 3.830 | 3.894 | 3.710 | 3.740 | 33,049 | -0.08(-2.09%) |