Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.710 | 2.923 | 2.640 | 2.670 | 2,189 | -0.04(-1.48%) |
Feb 28, 2024 | 2.750 | 2.860 | 2.600 | 2.710 | 18,431 | +0.02(+0.74%) |
Feb 27, 2024 | 2.730 | 2.928 | 2.690 | 2.690 | 6,193 | -0.26(-8.81%) |
Feb 26, 2024 | 2.700 | 2.970 | 2.660 | 2.950 | 23,569 | -0.02(-0.67%) |
Feb 23, 2024 | 2.820 | 2.970 | 2.665 | 2.970 | 8,004 | +0.20(+7.22%) |
Feb 22, 2024 | 2.955 | 2.955 | 2.686 | 2.770 | 5,834 | -0.12(-4.15%) |
Feb 21, 2024 | 2.880 | 2.959 | 2.720 | 2.890 | 18,857 | -0.06(-2.03%) |
Feb 20, 2024 | 2.800 | 2.979 | 2.647 | 2.950 | 48,950 | +0.44(+17.53%) |
Feb 16, 2024 | 2.610 | 2.610 | 2.421 | 2.510 | 6,875 | -0.03(-1.18%) |
Feb 15, 2024 | 2.470 | 2.595 | 2.470 | 2.540 | 3,672 | -0.00(-0.20%) |
Feb 14, 2024 | 2.440 | 2.545 | 2.080 | 2.545 | 6,017 | +0.07(+2.85%) |
Feb 13, 2024 | 2.632 | 2.632 | 2.400 | 2.474 | 7,796 | -0.08(-2.99%) |
Feb 12, 2024 | 2.430 | 2.560 | 2.350 | 2.551 | 8,459 | +0.05(+2.02%) |
Feb 09, 2024 | 2.510 | 2.510 | 2.390 | 2.500 | 9,896 | -0.10(-3.85%) |
Feb 08, 2024 | 2.656 | 2.656 | 2.380 | 2.600 | 18,216 | -0.06(-2.26%) |
Feb 07, 2024 | 2.630 | 2.810 | 2.609 | 2.660 | 10,433 | +0.04(+1.53%) |
Feb 06, 2024 | 2.724 | 2.724 | 2.566 | 2.620 | 6,391 | -0.06(-2.24%) |
Feb 05, 2024 | 2.810 | 2.810 | 2.520 | 2.680 | 18,265 | -0.19(-6.62%) |
Feb 02, 2024 | 2.670 | 3.380 | 2.530 | 2.870 | 132,576 | +0.24(+9.13%) |
Feb 01, 2024 | 3.120 | 3.160 | 2.500 | 2.630 | 1,246,071 | -0.61(-18.83%) |
Jan 31, 2024 | 3.010 | 3.240 | 2.903 | 3.240 | 11,695 | -0.01(-0.31%) |
Jan 30, 2024 | 3.070 | 3.250 | 3.070 | 3.250 | 15,016 | -0.07(-2.11%) |
Jan 29, 2024 | 3.340 | 3.400 | 2.830 | 3.320 | 11,157 | -0.02(-0.60%) |
Jan 26, 2024 | 3.260 | 3.450 | 3.260 | 3.340 | 21,523 | +0.14(+4.37%) |
Jan 25, 2024 | 3.110 | 3.200 | 3.050 | 3.200 | 11,334 | +0.20(+6.66%) |
Jan 24, 2024 | 2.950 | 3.240 | 2.910 | 3.000 | 11,364 | +0.09(+3.12%) |
Jan 23, 2024 | 2.770 | 2.932 | 2.770 | 2.909 | 8,616 | +0.12(+4.37%) |
Jan 22, 2024 | 2.750 | 2.860 | 2.739 | 2.788 | 2,751 | +0.12(+4.40%) |
Jan 19, 2024 | 2.630 | 2.710 | 2.560 | 2.670 | 4,842 | +0.19(+7.66%) |
Jan 18, 2024 | 2.525 | 2.722 | 2.480 | 2.480 | 3,814 | -0.02(-0.80%) |
Jan 17, 2024 | 2.595 | 2.787 | 2.500 | 2.500 | 2,739 | -0.21(-7.85%) |
Jan 16, 2024 | 2.725 | 2.900 | 2.570 | 2.713 | 2,527 | -0.11(-3.79%) |
Jan 11, 2024 | 2.820 | 298 | +0.00(+0.00%) | |||
Jan 10, 2024 | 2.872 | 2.877 | 2.780 | 2.820 | 3,927 | -0.01(-0.24%) |
Jan 09, 2024 | 2.841 | 2.841 | 2.827 | 2.827 | 1,006 | -0.04(-1.35%) |
Jan 08, 2024 | 2.885 | 2.900 | 2.800 | 2.865 | 4,454 | -0.03(-1.20%) |
Jan 05, 2024 | 2.865 | 2.930 | 2.805 | 2.900 | 11,556 | +0.07(+2.58%) |
Jan 04, 2024 | 2.770 | 2.860 | 2.770 | 2.827 | 2,482 | +0.05(+1.97%) |
Jan 03, 2024 | 2.800 | 2.854 | 2.560 | 2.772 | 3,845 | -0.07(-2.38%) |
Jan 02, 2024 | 2.660 | 2.940 | 2.660 | 2.840 | 2,286 | +0.02(+0.71%) |
Dec 29, 2023 | 2.810 | 2.832 | 2.725 | 2.820 | 7,643 | -0.09(-3.09%) |
Dec 28, 2023 | 2.933 | 2.933 | 2.810 | 2.910 | 5,572 | -0.06(-2.02%) |
Dec 27, 2023 | 2.800 | 2.980 | 2.770 | 2.970 | 10,057 | +0.25(+9.19%) |
Dec 26, 2023 | 2.800 | 2.800 | 2.640 | 2.720 | 3,245 | -0.08(-2.86%) |
Dec 22, 2023 | 2.740 | 2.820 | 2.729 | 2.800 | 6,270 | +0.08(+2.94%) |
Dec 21, 2023 | 2.700 | 2.890 | 2.700 | 2.720 | 9,295 | +0.02(+0.74%) |
Dec 20, 2023 | 2.780 | 2.780 | 2.555 | 2.700 | 14,489 | -0.08(-2.88%) |
Dec 19, 2023 | 2.850 | 2.885 | 2.660 | 2.780 | 11,825 | +0.03(+1.09%) |
Dec 18, 2023 | 2.740 | 2.819 | 2.681 | 2.750 | 17,424 | -0.08(-2.83%) |
Dec 15, 2023 | 2.540 | 2.870 | 2.540 | 2.830 | 22,626 | -0.07(-2.41%) |
Dec 14, 2023 | 3.000 | 3.000 | 2.500 | 2.900 | 30,819 | -0.04(-1.36%) |
Dec 13, 2023 | 2.350 | 3.600 | 2.350 | 2.940 | 175,056 | -0.91(-23.64%) |
Dec 12, 2023 | 3.770 | 3.900 | 3.750 | 3.850 | 6,965 | -0.05(-1.28%) |
Dec 11, 2023 | 3.970 | 4.146 | 3.602 | 3.900 | 16,443 | -0.06(-1.54%) |
Dec 08, 2023 | 3.780 | 3.970 | 3.747 | 3.961 | 12,458 | +0.11(+2.88%) |
Dec 07, 2023 | 3.790 | 3.850 | 3.700 | 3.850 | 1,215 | +0.04(+1.08%) |
Dec 06, 2023 | 3.880 | 3.880 | 3.765 | 3.809 | 2,178 | -0.07(-1.84%) |
Dec 05, 2023 | 3.730 | 3.880 | 3.695 | 3.880 | 10,339 | +0.04(+1.04%) |
Dec 04, 2023 | 3.940 | 3.940 | 3.682 | 3.840 | 13,788 | +0.06(+1.59%) |