Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.950 | 3.075 | 2.950 | 3.050 | 757,122 | +0.11(+3.74%) |
Feb 28, 2024 | 2.970 | 2.980 | 2.920 | 2.940 | 404,351 | -0.05(-1.67%) |
Feb 27, 2024 | 3.080 | 3.120 | 2.940 | 2.990 | 830,791 | -0.06(-1.97%) |
Feb 26, 2024 | 2.950 | 3.070 | 2.890 | 3.050 | 1,654,622 | +0.20(+7.02%) |
Feb 23, 2024 | 2.870 | 2.900 | 2.820 | 2.850 | 818,234 | -0.03(-1.04%) |
Feb 22, 2024 | 2.930 | 3.030 | 2.860 | 2.880 | 919,799 | -0.04(-1.37%) |
Feb 21, 2024 | 2.750 | 3.030 | 2.740 | 2.920 | 1,631,906 | +0.15(+5.42%) |
Feb 20, 2024 | 2.780 | 2.810 | 2.590 | 2.770 | 1,920,341 | -0.02(-0.72%) |
Feb 16, 2024 | 2.630 | 2.845 | 2.630 | 2.790 | 749,280 | +0.11(+4.10%) |
Feb 15, 2024 | 2.670 | 2.720 | 2.640 | 2.680 | 312,555 | +0.08(+3.08%) |
Feb 14, 2024 | 2.540 | 2.620 | 2.500 | 2.600 | 302,700 | +0.09(+3.59%) |
Feb 13, 2024 | 2.630 | 2.630 | 2.500 | 2.510 | 383,371 | -0.09(-3.46%) |
Feb 12, 2024 | 2.590 | 2.680 | 2.580 | 2.600 | 480,065 | +0.00(+0.19%) |
Feb 09, 2024 | 2.610 | 2.630 | 2.565 | 2.595 | 223,075 | -0.01(-0.57%) |
Feb 08, 2024 | 2.650 | 2.650 | 2.590 | 2.610 | 266,557 | -0.01(-0.38%) |
Feb 07, 2024 | 2.550 | 2.680 | 2.550 | 2.620 | 480,418 | +0.10(+3.97%) |
Feb 06, 2024 | 2.490 | 2.539 | 2.450 | 2.520 | 349,836 | +0.07(+2.86%) |
Feb 05, 2024 | 2.400 | 2.480 | 2.370 | 2.450 | 411,846 | +0.02(+0.82%) |
Feb 02, 2024 | 2.410 | 2.460 | 2.400 | 2.430 | 222,473 | +0.01(+0.41%) |
Feb 01, 2024 | 2.450 | 2.460 | 2.390 | 2.420 | 327,428 | -0.04(-1.63%) |
Jan 31, 2024 | 2.450 | 2.490 | 2.430 | 2.460 | 255,481 | +0.02(+0.82%) |
Jan 30, 2024 | 2.540 | 2.570 | 2.420 | 2.440 | 376,272 | -0.11(-4.31%) |
Jan 29, 2024 | 2.550 | 2.580 | 2.530 | 2.550 | 253,020 | +0.02(+0.79%) |
Jan 26, 2024 | 2.580 | 2.630 | 2.520 | 2.530 | 278,740 | -0.06(-2.32%) |
Jan 25, 2024 | 2.610 | 2.639 | 2.550 | 2.590 | 380,424 | +0.01(+0.39%) |
Jan 24, 2024 | 2.520 | 2.610 | 2.500 | 2.580 | 470,717 | +0.06(+2.38%) |
Jan 23, 2024 | 2.520 | 2.560 | 2.470 | 2.520 | 376,639 | +0.01(+0.40%) |
Jan 22, 2024 | 2.530 | 2.560 | 2.500 | 2.510 | 421,446 | -0.02(-0.79%) |
Jan 19, 2024 | 2.540 | 2.580 | 2.450 | 2.530 | 826,739 | +0.01(+0.40%) |
Jan 18, 2024 | 2.680 | 2.745 | 2.510 | 2.520 | 1,819,116 | -0.18(-6.67%) |
Jan 17, 2024 | 2.640 | 2.750 | 2.550 | 2.700 | 872,381 | +0.11(+4.25%) |
Jan 16, 2024 | 2.630 | 2.667 | 2.530 | 2.590 | 646,143 | -0.03(-1.15%) |
Jan 12, 2024 | 2.670 | 2.885 | 2.555 | 2.620 | 2,022,325 | +0.00(+0.00%) |
Jan 11, 2024 | 2.540 | 2.620 | 2.460 | 2.620 | 1,880,987 | +0.28(+11.97%) |
Jan 10, 2024 | 2.340 | 2.405 | 2.321 | 2.340 | 305,190 | +0.02(+0.86%) |
Jan 09, 2024 | 2.270 | 2.350 | 2.260 | 2.320 | 288,159 | +0.04(+1.75%) |
Jan 08, 2024 | 2.300 | 2.300 | 2.250 | 2.280 | 275,405 | +0.01(+0.44%) |
Jan 05, 2024 | 2.260 | 2.300 | 2.230 | 2.270 | 196,188 | +0.03(+1.34%) |
Jan 04, 2024 | 2.120 | 2.270 | 2.115 | 2.240 | 482,679 | +0.14(+6.67%) |
Jan 03, 2024 | 2.110 | 2.170 | 2.070 | 2.100 | 221,498 | -0.01(-0.47%) |
Jan 02, 2024 | 2.140 | 2.155 | 2.080 | 2.110 | 183,434 | -0.05(-2.31%) |
Dec 29, 2023 | 2.140 | 2.160 | 2.121 | 2.160 | 331,433 | +0.02(+0.93%) |
Dec 28, 2023 | 2.150 | 2.200 | 2.130 | 2.140 | 395,553 | +0.01(+0.47%) |
Dec 27, 2023 | 2.060 | 2.145 | 2.060 | 2.130 | 263,124 | +0.06(+2.90%) |
Dec 26, 2023 | 2.100 | 2.105 | 2.070 | 2.070 | 220,214 | -0.04(-1.90%) |
Dec 22, 2023 | 2.100 | 2.130 | 2.085 | 2.110 | 194,496 | +0.01(+0.48%) |
Dec 21, 2023 | 2.050 | 2.130 | 2.050 | 2.100 | 246,413 | +0.05(+2.44%) |
Dec 20, 2023 | 2.000 | 2.150 | 2.000 | 2.050 | 345,753 | +0.03(+1.49%) |
Dec 19, 2023 | 1.960 | 2.040 | 1.960 | 2.020 | 261,738 | +0.03(+1.51%) |
Dec 18, 2023 | 2.000 | 2.030 | 1.960 | 1.990 | 237,825 | -0.02(-1.00%) |
Dec 15, 2023 | 2.030 | 2.040 | 1.980 | 2.010 | 260,939 | -0.01(-0.50%) |
Dec 14, 2023 | 1.960 | 2.030 | 1.950 | 2.020 | 608,162 | +0.10(+5.21%) |
Dec 13, 2023 | 1.850 | 1.930 | 1.830 | 1.920 | 200,857 | +0.05(+2.67%) |
Dec 12, 2023 | 1.850 | 1.895 | 1.850 | 1.870 | 162,519 | +0.00(+0.00%) |
Dec 11, 2023 | 1.870 | 1.898 | 1.851 | 1.870 | 112,377 | -0.02(-1.06%) |
Dec 08, 2023 | 1.870 | 1.900 | 1.860 | 1.890 | 81,302 | +0.00(+0.00%) |
Dec 07, 2023 | 1.850 | 1.900 | 1.850 | 1.890 | 149,161 | +0.02(+1.07%) |
Dec 06, 2023 | 1.820 | 1.900 | 1.820 | 1.870 | 157,601 | +0.03(+1.63%) |
Dec 05, 2023 | 1.870 | 1.900 | 1.800 | 1.840 | 203,674 | -0.02(-1.34%) |
Dec 04, 2023 | 1.880 | 1.890 | 1.830 | 1.865 | 315,200 | -0.03(-1.84%) |