Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.960 | 3.000 | 2.670 | 2.840 | 700,411 | -0.20(-6.58%) |
Feb 28, 2024 | 3.130 | 3.140 | 3.040 | 3.040 | 74,859 | -0.09(-2.88%) |
Feb 27, 2024 | 3.050 | 3.130 | 3.040 | 3.130 | 156,359 | +0.08(+2.62%) |
Feb 26, 2024 | 3.050 | 3.090 | 3.010 | 3.050 | 115,256 | +0.02(+0.66%) |
Feb 23, 2024 | 3.020 | 3.050 | 2.940 | 3.030 | 87,834 | +0.04(+1.34%) |
Feb 22, 2024 | 2.920 | 3.050 | 2.910 | 2.990 | 64,193 | +0.00(+0.00%) |
Feb 21, 2024 | 2.960 | 2.990 | 2.900 | 2.990 | 120,075 | +0.02(+0.67%) |
Feb 20, 2024 | 3.030 | 3.050 | 2.960 | 2.970 | 147,406 | -0.08(-2.62%) |
Feb 16, 2024 | 3.050 | 0 | +0.09(+3.04%) | |||
Feb 15, 2024 | 2.900 | 3.000 | 2.890 | 2.960 | 154,058 | +0.08(+2.78%) |
Feb 14, 2024 | 2.870 | 2.910 | 2.800 | 2.880 | 130,095 | +0.03(+1.05%) |
Feb 13, 2024 | 2.890 | 2.910 | 2.840 | 2.850 | 148,494 | -0.06(-2.06%) |
Feb 12, 2024 | 3.000 | 3.030 | 2.910 | 2.910 | 110,107 | -0.08(-2.68%) |
Feb 09, 2024 | 2.950 | 3.040 | 2.910 | 2.990 | 115,609 | +0.08(+2.75%) |
Feb 08, 2024 | 2.880 | 2.960 | 2.840 | 2.910 | 137,401 | +0.04(+1.39%) |
Feb 07, 2024 | 2.950 | 3.030 | 2.870 | 2.870 | 157,867 | -0.07(-2.38%) |
Feb 06, 2024 | 2.780 | 2.940 | 2.780 | 2.940 | 168,683 | +0.18(+6.52%) |
Feb 05, 2024 | 2.790 | 2.790 | 2.700 | 2.760 | 120,152 | -0.06(-2.13%) |
Feb 02, 2024 | 2.860 | 2.900 | 2.760 | 2.820 | 91,485 | -0.05(-1.74%) |
Feb 01, 2024 | 2.730 | 2.930 | 2.720 | 2.870 | 151,389 | +0.15(+5.51%) |
Jan 31, 2024 | 2.630 | 2.740 | 2.630 | 2.720 | 98,767 | +0.06(+2.26%) |
Jan 30, 2024 | 2.740 | 2.760 | 2.660 | 2.660 | 79,448 | -0.07(-2.56%) |
Jan 29, 2024 | 2.640 | 2.760 | 2.590 | 2.730 | 164,462 | +0.07(+2.63%) |
Jan 26, 2024 | 2.740 | 2.740 | 2.630 | 2.660 | 133,304 | -0.07(-2.56%) |
Jan 25, 2024 | 2.720 | 2.740 | 2.670 | 2.730 | 259,711 | +0.02(+0.74%) |
Jan 24, 2024 | 2.760 | 2.770 | 2.700 | 2.710 | 164,827 | -0.05(-1.81%) |
Jan 23, 2024 | 2.750 | 2.830 | 2.750 | 2.760 | 129,182 | -0.03(-1.08%) |
Jan 22, 2024 | 2.660 | 2.790 | 2.660 | 2.790 | 104,386 | +0.12(+4.49%) |
Jan 19, 2024 | 2.660 | 2.730 | 2.610 | 2.670 | 134,872 | +0.03(+1.14%) |
Jan 18, 2024 | 2.710 | 2.730 | 2.620 | 2.640 | 123,408 | -0.10(-3.65%) |
Jan 17, 2024 | 2.740 | 2.790 | 2.670 | 2.740 | 140,426 | -0.02(-0.72%) |
Jan 16, 2024 | 2.750 | 2.860 | 2.670 | 2.760 | 229,730 | -0.03(-1.08%) |
Jan 15, 2024 | 2.750 | 2.800 | 2.730 | 2.790 | 54,197 | +0.10(+3.72%) |
Jan 12, 2024 | 2.720 | 2.740 | 2.640 | 2.690 | 86,149 | -0.01(-0.37%) |
Jan 11, 2024 | 2.700 | 2.730 | 2.650 | 2.700 | 115,482 | -0.05(-1.82%) |
Jan 10, 2024 | 2.770 | 2.780 | 2.690 | 2.750 | 78,838 | -0.02(-0.72%) |
Jan 09, 2024 | 2.960 | 3.000 | 2.760 | 2.770 | 254,101 | -0.18(-6.10%) |
Jan 08, 2024 | 2.940 | 3.000 | 2.880 | 2.950 | 157,937 | +0.01(+0.34%) |
Jan 05, 2024 | 2.830 | 2.950 | 2.790 | 2.940 | 149,710 | +0.07(+2.44%) |
Jan 04, 2024 | 2.880 | 2.890 | 2.770 | 2.870 | 133,419 | -0.01(-0.35%) |
Jan 03, 2024 | 2.810 | 2.960 | 2.770 | 2.880 | 258,901 | +0.04(+1.41%) |
Jan 02, 2024 | 2.750 | 2.900 | 2.740 | 2.840 | 131,283 | +0.07(+2.53%) |
Dec 29, 2023 | 2.770 | 0 | +0.01(+0.36%) | |||
Dec 28, 2023 | 2.680 | 2.860 | 2.630 | 2.760 | 234,865 | +0.08(+2.99%) |
Dec 27, 2023 | 2.680 | 2.750 | 2.670 | 2.680 | 88,241 | +0.02(+0.75%) |
Dec 22, 2023 | 2.660 | 0 | +0.10(+3.91%) | |||
Dec 21, 2023 | 2.490 | 2.570 | 2.490 | 2.560 | 163,238 | +0.08(+3.23%) |
Dec 20, 2023 | 2.520 | 2.680 | 2.480 | 2.480 | 303,519 | -0.08(-3.13%) |
Dec 19, 2023 | 2.500 | 2.600 | 2.500 | 2.560 | 137,967 | +0.05(+1.99%) |
Dec 18, 2023 | 2.570 | 2.600 | 2.510 | 2.510 | 216,396 | -0.10(-3.83%) |
Dec 15, 2023 | 2.630 | 2.640 | 2.550 | 2.610 | 453,520 | -0.07(-2.61%) |
Dec 14, 2023 | 2.660 | 2.730 | 2.620 | 2.680 | 161,795 | +0.02(+0.75%) |
Dec 13, 2023 | 2.570 | 2.660 | 2.520 | 2.660 | 248,302 | +0.07(+2.70%) |
Dec 12, 2023 | 2.730 | 2.730 | 2.570 | 2.590 | 130,215 | -0.16(-5.82%) |
Dec 11, 2023 | 2.840 | 2.840 | 2.700 | 2.750 | 109,730 | -0.11(-3.85%) |
Dec 08, 2023 | 2.810 | 2.860 | 2.780 | 2.860 | 152,791 | +0.05(+1.78%) |
Dec 07, 2023 | 2.800 | 2.860 | 2.750 | 2.810 | 138,043 | +0.01(+0.36%) |
Dec 06, 2023 | 2.820 | 2.880 | 2.800 | 2.800 | 122,963 | +0.00(+0.00%) |
Dec 05, 2023 | 2.960 | 3.040 | 2.800 | 2.800 | 149,148 | -0.16(-5.41%) |
Dec 04, 2023 | 2.780 | 2.980 | 2.780 | 2.960 | 207,387 | +0.13(+4.59%) |