Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.940 | 3.010 | 2.780 | 2.870 | 66,923 | -0.05(-1.71%) |
Feb 28, 2024 | 3.180 | 3.180 | 2.860 | 2.920 | 97,016 | -0.21(-6.71%) |
Feb 27, 2024 | 3.300 | 3.350 | 3.000 | 3.130 | 180,520 | -0.12(-3.69%) |
Feb 26, 2024 | 3.050 | 3.290 | 3.015 | 3.250 | 71,802 | +0.10(+3.17%) |
Feb 23, 2024 | 3.020 | 3.170 | 3.020 | 3.150 | 57,501 | +0.02(+0.64%) |
Feb 22, 2024 | 2.940 | 3.190 | 2.940 | 3.130 | 61,877 | +0.18(+6.10%) |
Feb 21, 2024 | 2.890 | 3.070 | 2.850 | 2.950 | 87,488 | +0.03(+1.03%) |
Feb 20, 2024 | 3.240 | 3.260 | 2.860 | 2.920 | 65,324 | -0.31(-9.46%) |
Feb 16, 2024 | 3.020 | 3.280 | 2.900 | 3.225 | 315,293 | +0.18(+5.74%) |
Feb 15, 2024 | 3.000 | 3.060 | 2.869 | 3.050 | 56,405 | +0.06(+2.01%) |
Feb 14, 2024 | 2.790 | 3.050 | 2.760 | 2.990 | 58,603 | +0.19(+6.79%) |
Feb 13, 2024 | 2.970 | 3.085 | 2.760 | 2.800 | 129,293 | -0.19(-6.35%) |
Feb 12, 2024 | 2.900 | 3.080 | 2.890 | 2.990 | 95,210 | +0.12(+4.18%) |
Feb 09, 2024 | 3.070 | 3.110 | 2.790 | 2.870 | 187,900 | -0.20(-6.51%) |
Feb 08, 2024 | 3.080 | 3.140 | 3.010 | 3.070 | 67,427 | +0.00(+0.00%) |
Feb 07, 2024 | 3.170 | 3.225 | 3.051 | 3.070 | 42,070 | -0.11(-3.46%) |
Feb 06, 2024 | 3.100 | 3.230 | 3.100 | 3.180 | 27,034 | +0.04(+1.27%) |
Feb 05, 2024 | 3.300 | 3.300 | 2.850 | 3.140 | 247,380 | -0.05(-1.57%) |
Feb 02, 2024 | 3.190 | 3.260 | 3.070 | 3.190 | 91,047 | -0.07(-2.15%) |
Feb 01, 2024 | 3.340 | 3.347 | 3.120 | 3.260 | 136,662 | -0.01(-0.31%) |
Jan 31, 2024 | 3.770 | 3.770 | 3.190 | 3.270 | 281,981 | -0.28(-7.89%) |
Jan 30, 2024 | 3.700 | 3.760 | 3.410 | 3.550 | 221,869 | -0.13(-3.53%) |
Jan 29, 2024 | 3.880 | 3.940 | 3.620 | 3.680 | 267,212 | -0.19(-4.91%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.810 | 3.870 | 101,918 | -0.12(-3.01%) |
Jan 25, 2024 | 4.000 | 4.130 | 3.945 | 3.990 | 108,292 | -0.03(-0.75%) |
Jan 24, 2024 | 3.800 | 4.150 | 3.650 | 4.020 | 231,559 | +0.24(+6.35%) |
Jan 23, 2024 | 3.920 | 3.940 | 3.750 | 3.780 | 115,662 | -0.16(-4.06%) |
Jan 22, 2024 | 3.540 | 3.960 | 3.540 | 3.940 | 224,194 | +0.25(+6.78%) |
Jan 19, 2024 | 3.950 | 3.950 | 3.570 | 3.690 | 324,292 | -0.31(-7.75%) |
Jan 18, 2024 | 4.190 | 4.420 | 3.967 | 4.000 | 277,709 | -0.52(-11.50%) |
Jan 17, 2024 | 3.600 | 4.530 | 3.360 | 4.520 | 2,994,880 | -0.23(-4.84%) |
Jan 16, 2024 | 4.670 | 5.000 | 4.450 | 4.750 | 196,337 | +0.12(+2.59%) |
Jan 12, 2024 | 4.990 | 5.280 | 4.530 | 4.630 | 506,487 | -0.18(-3.74%) |
Jan 11, 2024 | 4.710 | 4.840 | 4.435 | 4.810 | 178,166 | +0.18(+3.89%) |
Jan 10, 2024 | 4.570 | 4.690 | 4.310 | 4.630 | 213,754 | +0.21(+4.75%) |
Jan 09, 2024 | 4.120 | 4.590 | 4.100 | 4.420 | 340,826 | +0.32(+7.80%) |
Jan 08, 2024 | 3.910 | 4.110 | 3.910 | 4.100 | 77,286 | +0.20(+5.13%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.869 | 3.900 | 52,360 | -0.06(-1.52%) |
Jan 04, 2024 | 4.100 | 4.190 | 3.900 | 3.960 | 145,319 | -0.16(-3.88%) |
Jan 03, 2024 | 4.060 | 4.190 | 4.001 | 4.120 | 146,493 | +0.12(+3.00%) |
Jan 02, 2024 | 3.880 | 4.000 | 3.800 | 4.000 | 69,157 | +0.17(+4.44%) |
Dec 29, 2023 | 3.960 | 3.960 | 3.719 | 3.830 | 105,583 | -0.14(-3.53%) |
Dec 28, 2023 | 4.000 | 4.060 | 3.940 | 3.970 | 85,275 | -0.06(-1.49%) |
Dec 27, 2023 | 3.710 | 4.040 | 3.680 | 4.030 | 152,706 | +0.33(+8.92%) |
Dec 26, 2023 | 3.810 | 3.810 | 3.600 | 3.700 | 52,983 | -0.11(-2.89%) |
Dec 22, 2023 | 3.630 | 3.920 | 3.540 | 3.810 | 169,004 | +0.22(+6.13%) |
Dec 21, 2023 | 3.560 | 3.590 | 3.430 | 3.590 | 73,556 | +0.09(+2.57%) |
Dec 20, 2023 | 3.480 | 3.520 | 3.430 | 3.500 | 61,977 | +0.02(+0.57%) |
Dec 19, 2023 | 3.480 | 3.590 | 3.430 | 3.480 | 110,193 | +0.01(+0.29%) |
Dec 18, 2023 | 3.530 | 3.530 | 3.350 | 3.470 | 105,514 | -0.03(-0.86%) |
Dec 15, 2023 | 3.470 | 3.590 | 3.290 | 3.500 | 306,663 | +0.14(+4.17%) |
Dec 14, 2023 | 3.450 | 3.540 | 3.355 | 3.360 | 158,275 | -0.11(-3.17%) |
Dec 13, 2023 | 3.240 | 3.590 | 3.240 | 3.470 | 155,601 | +0.13(+3.89%) |
Dec 12, 2023 | 3.380 | 3.395 | 3.080 | 3.340 | 264,285 | -0.16(-4.57%) |
Dec 11, 2023 | 3.720 | 4.175 | 3.410 | 3.500 | 3,108,092 | -0.50(-12.50%) |
Dec 08, 2023 | 4.370 | 4.655 | 3.930 | 4.000 | 345,318 | -0.34(-7.83%) |
Dec 07, 2023 | 3.770 | 4.490 | 3.680 | 4.340 | 318,807 | +0.60(+16.04%) |
Dec 06, 2023 | 3.830 | 3.880 | 3.560 | 3.740 | 71,806 | -0.04(-1.06%) |
Dec 05, 2023 | 3.690 | 3.900 | 3.650 | 3.780 | 69,774 | +0.07(+1.89%) |
Dec 04, 2023 | 3.790 | 3.800 | 3.600 | 3.710 | 56,418 | -0.08(-2.11%) |