Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.300 | 3.310 | 2.920 | 2.960 | 8,556,345 | -0.31(-9.48%) |
Feb 28, 2024 | 3.570 | 3.720 | 3.160 | 3.270 | 13,145,592 | -0.18(-5.22%) |
Feb 27, 2024 | 3.600 | 3.680 | 3.240 | 3.450 | 9,522,042 | +0.05(+1.47%) |
Feb 26, 2024 | 3.020 | 3.465 | 2.970 | 3.400 | 9,729,779 | +0.37(+12.21%) |
Feb 23, 2024 | 3.140 | 3.150 | 2.960 | 3.030 | 5,082,252 | -0.22(-6.63%) |
Feb 22, 2024 | 3.230 | 3.430 | 3.150 | 3.245 | 3,951,044 | +0.12(+3.67%) |
Feb 21, 2024 | 3.330 | 3.430 | 3.105 | 3.130 | 4,475,571 | -0.37(-10.57%) |
Feb 20, 2024 | 3.780 | 3.850 | 3.220 | 3.500 | 9,159,583 | -0.28(-7.41%) |
Feb 16, 2024 | 4.200 | 4.250 | 3.760 | 3.780 | 13,275,152 | -0.42(-10.00%) |
Feb 15, 2024 | 4.100 | 4.470 | 3.993 | 4.200 | 14,855,402 | +0.18(+4.48%) |
Feb 14, 2024 | 3.960 | 4.060 | 3.680 | 4.020 | 11,347,177 | +0.52(+14.86%) |
Feb 13, 2024 | 3.480 | 3.650 | 3.150 | 3.500 | 10,363,324 | -0.40(-10.26%) |
Feb 12, 2024 | 3.400 | 3.960 | 3.360 | 3.900 | 10,656,390 | +0.55(+16.42%) |
Feb 09, 2024 | 3.300 | 3.440 | 3.070 | 3.350 | 12,150,704 | +0.45(+15.52%) |
Feb 08, 2024 | 2.620 | 2.910 | 2.609 | 2.900 | 6,585,610 | +0.39(+15.54%) |
Feb 07, 2024 | 2.590 | 2.635 | 2.420 | 2.510 | 4,366,536 | -0.08(-3.09%) |
Feb 06, 2024 | 2.410 | 2.600 | 2.400 | 2.590 | 3,713,684 | +0.14(+5.71%) |
Feb 05, 2024 | 2.600 | 2.630 | 2.440 | 2.450 | 4,834,774 | -0.23(-8.58%) |
Feb 02, 2024 | 2.870 | 2.870 | 2.625 | 2.680 | 5,224,177 | -0.18(-6.29%) |
Feb 01, 2024 | 3.030 | 3.110 | 2.800 | 2.860 | 7,349,182 | -0.18(-5.92%) |
Jan 31, 2024 | 2.910 | 3.290 | 2.860 | 3.040 | 15,389,587 | -0.04(-1.30%) |
Jan 30, 2024 | 3.190 | 3.210 | 3.010 | 3.080 | 7,927,707 | -0.03(-0.96%) |
Jan 29, 2024 | 2.840 | 3.210 | 2.710 | 3.110 | 12,887,416 | +0.36(+13.09%) |
Jan 26, 2024 | 2.460 | 2.860 | 2.450 | 2.750 | 11,368,616 | +0.39(+16.53%) |
Jan 25, 2024 | 2.260 | 2.390 | 2.155 | 2.360 | 6,328,114 | +0.07(+3.28%) |
Jan 24, 2024 | 2.800 | 2.860 | 2.215 | 2.285 | 14,818,858 | -0.46(-16.61%) |
Jan 23, 2024 | 2.820 | 2.850 | 2.700 | 2.740 | 3,161,879 | -0.08(-2.84%) |
Jan 22, 2024 | 2.630 | 2.869 | 2.555 | 2.820 | 5,099,871 | +0.14(+5.22%) |
Jan 19, 2024 | 2.610 | 2.690 | 2.460 | 2.680 | 6,364,925 | +0.05(+1.90%) |
Jan 18, 2024 | 2.880 | 2.890 | 2.600 | 2.630 | 6,245,229 | -0.17(-6.07%) |
Jan 17, 2024 | 2.830 | 2.880 | 2.760 | 2.800 | 4,358,600 | -0.10(-3.45%) |
Jan 16, 2024 | 3.110 | 3.110 | 2.840 | 2.900 | 7,728,770 | -0.36(-11.04%) |
Jan 12, 2024 | 3.340 | 3.510 | 3.220 | 3.260 | 7,413,400 | -0.25(-7.12%) |
Jan 11, 2024 | 4.000 | 4.120 | 3.310 | 3.510 | 9,480,044 | -0.28(-7.39%) |
Jan 10, 2024 | 3.680 | 3.970 | 3.600 | 3.790 | 8,120,172 | -0.03(-0.79%) |
Jan 09, 2024 | 3.950 | 4.010 | 3.790 | 3.820 | 6,201,880 | -0.22(-5.45%) |
Jan 08, 2024 | 3.990 | 4.065 | 3.520 | 4.040 | 12,167,612 | +0.13(+3.32%) |
Jan 05, 2024 | 4.110 | 4.110 | 3.780 | 3.910 | 7,679,353 | -0.28(-6.68%) |
Jan 04, 2024 | 4.100 | 4.329 | 3.960 | 4.190 | 8,322,017 | +0.26(+6.62%) |
Jan 03, 2024 | 3.760 | 4.279 | 3.660 | 3.930 | 11,615,140 | -0.20(-4.84%) |
Jan 02, 2024 | 4.690 | 4.770 | 4.090 | 4.130 | 10,258,146 | +0.00(+0.00%) |
Dec 29, 2023 | 4.960 | 4.960 | 4.000 | 4.130 | 19,666,880 | -0.68(-14.14%) |
Dec 28, 2023 | 5.000 | 5.157 | 4.670 | 4.810 | 18,826,284 | -0.46(-8.73%) |
Dec 27, 2023 | 5.600 | 5.600 | 5.060 | 5.270 | 27,282,296 | +0.29(+5.82%) |
Dec 26, 2023 | 4.120 | 5.310 | 3.930 | 4.980 | 30,337,360 | +0.95(+23.57%) |
Dec 22, 2023 | 4.030 | 4.210 | 3.955 | 4.030 | 21,299,540 | -0.02(-0.49%) |
Dec 21, 2023 | 4.190 | 4.310 | 3.980 | 4.050 | 16,265,169 | +0.22(+5.74%) |
Dec 20, 2023 | 3.850 | 4.200 | 3.660 | 3.830 | 22,574,432 | +0.24(+6.69%) |
Dec 19, 2023 | 3.380 | 3.855 | 3.320 | 3.590 | 20,091,860 | +0.45(+14.33%) |
Dec 18, 2023 | 2.550 | 3.210 | 2.530 | 3.140 | 15,328,141 | +0.54(+20.77%) |
Dec 15, 2023 | 2.600 | 2.620 | 2.530 | 2.600 | 5,951,909 | +0.02(+0.78%) |
Dec 14, 2023 | 2.570 | 2.660 | 2.520 | 2.580 | 4,285,123 | +0.12(+4.88%) |
Dec 13, 2023 | 2.360 | 2.490 | 2.290 | 2.460 | 4,883,989 | +0.13(+5.58%) |
Dec 12, 2023 | 2.530 | 2.535 | 2.320 | 2.330 | 3,244,040 | -0.12(-4.90%) |
Dec 11, 2023 | 2.850 | 2.850 | 2.430 | 2.450 | 3,373,170 | -0.46(-15.81%) |
Dec 08, 2023 | 2.610 | 2.930 | 2.610 | 2.910 | 4,309,389 | +0.29(+11.07%) |
Dec 07, 2023 | 2.660 | 2.710 | 2.550 | 2.620 | 2,868,572 | -0.12(-4.38%) |
Dec 06, 2023 | 2.880 | 2.920 | 2.690 | 2.740 | 3,348,668 | -0.05(-1.79%) |
Dec 05, 2023 | 3.010 | 3.125 | 2.765 | 2.790 | 6,571,361 | -0.20(-6.69%) |
Dec 04, 2023 | 3.200 | 3.230 | 2.980 | 2.990 | 12,790,742 | +0.05(+1.70%) |