Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.000 | 4.040 | 3.850 | 3.920 | 404,889 | -0.02(-0.51%) |
Feb 28, 2024 | 3.850 | 4.130 | 3.770 | 3.940 | 1,644,706 | +0.06(+1.55%) |
Feb 27, 2024 | 3.570 | 3.950 | 3.540 | 3.880 | 1,951,027 | +0.39(+11.17%) |
Feb 26, 2024 | 3.350 | 3.510 | 3.350 | 3.490 | 1,169,171 | +0.15(+4.49%) |
Feb 23, 2024 | 3.350 | 3.370 | 3.240 | 3.340 | 878,822 | -0.01(-0.30%) |
Feb 22, 2024 | 3.370 | 3.490 | 3.340 | 3.350 | 555,422 | +0.08(+2.29%) |
Feb 21, 2024 | 3.290 | 3.350 | 3.250 | 3.275 | 529,021 | -0.02(-0.46%) |
Feb 20, 2024 | 3.430 | 3.465 | 3.250 | 3.290 | 1,060,327 | -0.15(-4.50%) |
Feb 16, 2024 | 3.580 | 3.630 | 3.440 | 3.445 | 516,204 | -0.15(-4.04%) |
Feb 15, 2024 | 3.500 | 3.640 | 3.430 | 3.590 | 1,137,676 | +0.09(+2.57%) |
Feb 14, 2024 | 3.440 | 3.590 | 3.380 | 3.500 | 713,490 | +0.11(+3.24%) |
Feb 13, 2024 | 3.410 | 3.480 | 3.325 | 3.390 | 1,293,399 | -0.11(-3.14%) |
Feb 12, 2024 | 3.500 | 3.540 | 3.420 | 3.500 | 915,136 | +0.00(+0.00%) |
Feb 09, 2024 | 3.530 | 3.590 | 3.470 | 3.500 | 465,409 | -0.01(-0.28%) |
Feb 08, 2024 | 3.510 | 3.620 | 3.450 | 3.510 | 548,174 | -0.02(-0.57%) |
Feb 07, 2024 | 3.560 | 3.600 | 3.410 | 3.530 | 553,696 | -0.02(-0.56%) |
Feb 06, 2024 | 3.400 | 3.590 | 3.400 | 3.550 | 523,648 | +0.13(+3.80%) |
Feb 05, 2024 | 3.700 | 3.700 | 3.360 | 3.420 | 1,947,866 | -0.34(-9.04%) |
Feb 02, 2024 | 3.840 | 3.960 | 3.660 | 3.760 | 1,155,354 | -0.17(-4.33%) |
Feb 01, 2024 | 4.010 | 4.010 | 3.720 | 3.930 | 1,298,483 | +0.02(+0.51%) |
Jan 31, 2024 | 3.950 | 4.239 | 3.902 | 3.910 | 1,630,048 | -0.06(-1.51%) |
Jan 30, 2024 | 4.190 | 4.380 | 3.895 | 3.970 | 1,265,957 | -0.24(-5.70%) |
Jan 29, 2024 | 3.690 | 4.280 | 3.660 | 4.210 | 2,871,028 | +0.46(+12.27%) |
Jan 26, 2024 | 3.600 | 3.810 | 3.500 | 3.750 | 1,615,703 | +0.16(+4.46%) |
Jan 25, 2024 | 3.400 | 3.590 | 3.331 | 3.590 | 1,183,713 | +0.23(+6.85%) |
Jan 24, 2024 | 3.740 | 3.740 | 3.350 | 3.360 | 1,894,392 | -0.33(-8.94%) |
Jan 23, 2024 | 3.660 | 3.760 | 3.531 | 3.690 | 1,161,100 | +0.05(+1.37%) |
Jan 22, 2024 | 3.550 | 3.890 | 3.530 | 3.640 | 3,083,096 | +0.16(+4.60%) |
Jan 19, 2024 | 3.480 | 3.605 | 3.380 | 3.480 | 1,192,539 | -0.06(-1.69%) |
Jan 18, 2024 | 3.420 | 3.570 | 3.350 | 3.540 | 732,321 | +0.14(+4.12%) |
Jan 17, 2024 | 3.690 | 3.730 | 3.330 | 3.400 | 2,081,859 | -0.30(-8.11%) |
Jan 16, 2024 | 3.490 | 3.800 | 3.410 | 3.700 | 2,579,009 | +0.19(+5.41%) |
Jan 12, 2024 | 3.400 | 3.570 | 3.330 | 3.510 | 1,201,352 | +0.07(+2.03%) |
Jan 11, 2024 | 3.500 | 3.570 | 3.230 | 3.440 | 1,874,372 | -0.03(-0.86%) |
Jan 10, 2024 | 3.700 | 3.780 | 3.300 | 3.470 | 2,804,373 | -0.18(-4.93%) |
Jan 09, 2024 | 3.280 | 3.750 | 3.260 | 3.650 | 5,046,148 | +0.45(+14.06%) |
Jan 08, 2024 | 3.120 | 3.590 | 2.920 | 3.200 | 30,983,472 | +0.49(+18.08%) |
Jan 05, 2024 | 2.910 | 2.910 | 2.550 | 2.710 | 2,203,219 | -0.12(-4.24%) |
Jan 04, 2024 | 2.890 | 3.065 | 2.781 | 2.830 | 1,450,444 | +0.00(+0.00%) |
Jan 03, 2024 | 2.950 | 3.130 | 2.800 | 2.830 | 1,893,945 | -0.03(-1.05%) |
Jan 02, 2024 | 2.890 | 3.200 | 2.780 | 2.860 | 2,323,586 | +0.09(+3.25%) |
Dec 29, 2023 | 2.620 | 2.840 | 2.550 | 2.770 | 833,886 | +0.28(+11.24%) |
Dec 28, 2023 | 2.720 | 2.740 | 2.460 | 2.490 | 707,148 | -0.11(-4.23%) |
Dec 27, 2023 | 2.610 | 2.690 | 2.560 | 2.600 | 209,310 | -0.01(-0.38%) |
Dec 26, 2023 | 2.760 | 2.760 | 2.580 | 2.610 | 461,224 | +0.03(+1.16%) |
Dec 22, 2023 | 2.640 | 2.675 | 2.510 | 2.580 | 386,250 | -0.06(-2.27%) |
Dec 21, 2023 | 2.690 | 2.690 | 2.500 | 2.640 | 582,003 | +0.07(+2.72%) |
Dec 20, 2023 | 2.690 | 2.690 | 2.500 | 2.570 | 214,701 | -0.03(-1.15%) |
Dec 19, 2023 | 2.680 | 2.770 | 2.500 | 2.600 | 351,530 | +0.07(+2.77%) |
Dec 18, 2023 | 2.690 | 2.690 | 2.500 | 2.530 | 160,608 | -0.12(-4.53%) |
Dec 15, 2023 | 2.780 | 2.780 | 2.570 | 2.650 | 225,109 | +0.00(+0.00%) |
Dec 14, 2023 | 2.810 | 2.840 | 2.650 | 2.650 | 219,572 | -0.10(-3.64%) |
Dec 13, 2023 | 2.630 | 2.900 | 2.630 | 2.750 | 552,699 | +0.13(+4.96%) |
Dec 12, 2023 | 2.520 | 2.660 | 2.430 | 2.620 | 201,645 | +0.04(+1.55%) |
Dec 11, 2023 | 2.660 | 2.660 | 2.420 | 2.580 | 236,453 | -0.07(-2.64%) |
Dec 08, 2023 | 2.510 | 2.650 | 2.450 | 2.650 | 309,159 | +0.14(+5.58%) |
Dec 07, 2023 | 2.500 | 2.570 | 2.400 | 2.510 | 149,519 | -0.04(-1.57%) |
Dec 06, 2023 | 2.550 | 2.620 | 2.450 | 2.550 | 110,925 | +0.00(+0.00%) |
Dec 05, 2023 | 2.510 | 2.635 | 2.440 | 2.550 | 123,302 | +0.05(+2.00%) |
Dec 04, 2023 | 2.560 | 2.580 | 2.400 | 2.500 | 120,720 | -0.07(-2.72%) |