Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.930 | 3.000 | 2.830 | 2.840 | 16,963 | -0.08(-2.74%) |
Feb 28, 2024 | 2.900 | 2.965 | 2.900 | 2.920 | 11,567 | +0.00(+0.00%) |
Feb 27, 2024 | 2.880 | 3.110 | 2.880 | 2.920 | 54,426 | +0.04(+1.39%) |
Feb 26, 2024 | 2.810 | 2.932 | 2.810 | 2.880 | 46,950 | +0.03(+1.05%) |
Feb 23, 2024 | 2.820 | 2.880 | 2.760 | 2.850 | 31,013 | -0.01(-0.35%) |
Feb 22, 2024 | 2.740 | 2.970 | 2.740 | 2.860 | 96,780 | +0.09(+3.25%) |
Feb 21, 2024 | 3.000 | 3.112 | 2.600 | 2.770 | 184,185 | -0.34(-10.93%) |
Feb 20, 2024 | 3.050 | 3.110 | 2.970 | 3.110 | 43,833 | +0.04(+1.30%) |
Feb 16, 2024 | 3.110 | 3.225 | 3.070 | 3.070 | 10,754 | -0.06(-1.92%) |
Feb 15, 2024 | 3.180 | 3.200 | 3.090 | 3.130 | 23,404 | -0.05(-1.57%) |
Feb 14, 2024 | 3.020 | 3.250 | 3.020 | 3.180 | 17,730 | +0.16(+5.30%) |
Feb 13, 2024 | 3.060 | 3.189 | 3.010 | 3.020 | 28,191 | -0.11(-3.51%) |
Feb 12, 2024 | 3.160 | 3.325 | 3.090 | 3.130 | 49,304 | -0.08(-2.49%) |
Feb 09, 2024 | 3.000 | 3.340 | 3.000 | 3.210 | 52,346 | +0.20(+6.64%) |
Feb 08, 2024 | 3.150 | 3.150 | 3.010 | 3.010 | 75,267 | -0.14(-4.44%) |
Feb 07, 2024 | 3.160 | 3.240 | 3.150 | 3.150 | 10,200 | -0.02(-0.63%) |
Feb 06, 2024 | 3.080 | 3.230 | 3.080 | 3.170 | 24,822 | +0.06(+1.93%) |
Feb 05, 2024 | 3.140 | 3.175 | 3.100 | 3.110 | 39,138 | -0.12(-3.72%) |
Feb 02, 2024 | 3.190 | 3.270 | 3.120 | 3.230 | 25,703 | -0.06(-1.82%) |
Feb 01, 2024 | 3.340 | 3.340 | 3.200 | 3.290 | 13,711 | +0.10(+3.13%) |
Jan 31, 2024 | 3.160 | 3.290 | 3.120 | 3.190 | 23,509 | -0.04(-1.24%) |
Jan 30, 2024 | 3.170 | 3.250 | 3.170 | 3.230 | 16,087 | +0.04(+1.25%) |
Jan 29, 2024 | 3.360 | 3.369 | 3.100 | 3.190 | 44,892 | -0.17(-5.06%) |
Jan 26, 2024 | 3.350 | 3.400 | 3.155 | 3.360 | 20,539 | +0.09(+2.75%) |
Jan 25, 2024 | 3.310 | 3.326 | 3.260 | 3.270 | 22,561 | -0.10(-2.97%) |
Jan 24, 2024 | 3.100 | 3.370 | 3.090 | 3.370 | 34,716 | +0.21(+6.65%) |
Jan 23, 2024 | 3.160 | 3.240 | 3.040 | 3.160 | 34,136 | -0.01(-0.32%) |
Jan 22, 2024 | 3.050 | 3.240 | 3.010 | 3.170 | 30,308 | +0.12(+3.93%) |
Jan 19, 2024 | 3.130 | 3.130 | 3.040 | 3.050 | 32,375 | -0.04(-1.29%) |
Jan 18, 2024 | 3.190 | 3.190 | 3.050 | 3.090 | 32,846 | +0.01(+0.32%) |
Jan 17, 2024 | 3.040 | 3.200 | 3.040 | 3.080 | 18,059 | -0.02(-0.65%) |
Jan 16, 2024 | 3.090 | 3.270 | 3.073 | 3.100 | 35,590 | -0.03(-0.96%) |
Jan 12, 2024 | 3.050 | 3.170 | 3.050 | 3.130 | 15,845 | +0.08(+2.62%) |
Jan 11, 2024 | 3.190 | 3.190 | 3.000 | 3.050 | 34,246 | -0.15(-4.54%) |
Jan 10, 2024 | 3.260 | 3.460 | 3.180 | 3.195 | 23,062 | -0.05(-1.39%) |
Jan 09, 2024 | 3.280 | 3.450 | 3.180 | 3.240 | 43,014 | -0.10(-2.99%) |
Jan 08, 2024 | 3.250 | 3.400 | 3.250 | 3.340 | 23,633 | +0.10(+3.09%) |
Jan 05, 2024 | 3.210 | 3.440 | 3.170 | 3.240 | 91,557 | +0.01(+0.31%) |
Jan 04, 2024 | 3.290 | 3.360 | 3.170 | 3.230 | 52,194 | -0.06(-1.82%) |
Jan 03, 2024 | 3.620 | 3.620 | 3.195 | 3.290 | 63,460 | -0.36(-9.86%) |
Jan 02, 2024 | 3.780 | 3.810 | 3.550 | 3.650 | 68,680 | -0.07(-1.88%) |
Dec 29, 2023 | 3.500 | 3.810 | 3.310 | 3.720 | 311,632 | +0.26(+7.51%) |
Dec 28, 2023 | 3.620 | 3.650 | 3.370 | 3.460 | 162,793 | -0.14(-3.89%) |
Dec 27, 2023 | 3.260 | 3.630 | 3.260 | 3.600 | 136,570 | +0.34(+10.43%) |
Dec 26, 2023 | 3.320 | 3.490 | 3.260 | 3.260 | 48,892 | -0.05(-1.51%) |
Dec 22, 2023 | 3.480 | 3.590 | 3.280 | 3.310 | 76,808 | -0.17(-4.89%) |
Dec 21, 2023 | 3.420 | 3.550 | 3.341 | 3.480 | 45,134 | +0.06(+1.75%) |
Dec 20, 2023 | 3.460 | 3.465 | 3.230 | 3.420 | 115,823 | -0.07(-2.01%) |
Dec 19, 2023 | 3.580 | 3.580 | 3.490 | 3.490 | 91,736 | -0.08(-2.24%) |
Dec 18, 2023 | 3.640 | 3.740 | 3.570 | 3.570 | 105,750 | -0.01(-0.28%) |
Dec 15, 2023 | 3.580 | 3.740 | 3.560 | 3.580 | 87,916 | +0.05(+1.42%) |
Dec 14, 2023 | 3.470 | 3.790 | 3.470 | 3.530 | 81,887 | +0.09(+2.62%) |
Dec 13, 2023 | 3.440 | 3.500 | 3.160 | 3.440 | 98,489 | +0.05(+1.47%) |
Dec 12, 2023 | 3.260 | 3.444 | 2.980 | 3.390 | 118,390 | +0.14(+4.31%) |
Dec 11, 2023 | 2.890 | 3.300 | 2.830 | 3.250 | 238,933 | +0.44(+15.66%) |
Dec 08, 2023 | 2.800 | 2.890 | 2.750 | 2.810 | 40,846 | -0.03(-1.06%) |
Dec 07, 2023 | 2.760 | 2.940 | 2.720 | 2.840 | 51,360 | +0.09(+3.27%) |
Dec 06, 2023 | 2.710 | 2.780 | 2.680 | 2.750 | 64,748 | +0.01(+0.36%) |
Dec 05, 2023 | 2.630 | 2.770 | 2.570 | 2.740 | 103,829 | +0.11(+4.18%) |
Dec 04, 2023 | 2.670 | 2.785 | 2.530 | 2.630 | 45,129 | -0.06(-2.23%) |