Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.550 | 2.690 | 2.545 | 2.590 | 7,598,023 | +0.14(+5.71%) |
Feb 28, 2024 | 2.500 | 2.580 | 2.420 | 2.450 | 5,972,005 | -0.08(-3.16%) |
Feb 27, 2024 | 2.560 | 2.580 | 2.440 | 2.530 | 7,254,462 | -0.02(-0.78%) |
Feb 26, 2024 | 2.670 | 2.680 | 2.540 | 2.550 | 6,861,363 | -0.17(-6.25%) |
Feb 23, 2024 | 2.630 | 2.730 | 2.510 | 2.720 | 7,199,590 | +0.06(+2.26%) |
Feb 22, 2024 | 2.540 | 2.670 | 2.500 | 2.660 | 6,296,979 | +0.08(+3.10%) |
Feb 21, 2024 | 2.610 | 2.610 | 2.540 | 2.580 | 3,100,954 | -0.04(-1.53%) |
Feb 20, 2024 | 2.640 | 2.650 | 2.600 | 2.620 | 3,941,492 | -0.01(-0.38%) |
Feb 16, 2024 | 2.700 | 2.715 | 2.620 | 2.630 | 6,049,810 | -0.10(-3.66%) |
Feb 15, 2024 | 2.690 | 2.790 | 2.670 | 2.730 | 6,524,610 | +0.10(+3.80%) |
Feb 14, 2024 | 2.530 | 2.640 | 2.530 | 2.630 | 5,100,798 | +0.09(+3.54%) |
Feb 13, 2024 | 2.680 | 2.690 | 2.500 | 2.540 | 10,103,619 | -0.24(-8.63%) |
Feb 12, 2024 | 2.660 | 2.820 | 2.630 | 2.780 | 4,787,220 | +0.08(+2.96%) |
Feb 09, 2024 | 2.690 | 2.720 | 2.610 | 2.700 | 3,975,202 | +0.02(+0.75%) |
Feb 08, 2024 | 2.650 | 2.705 | 2.640 | 2.680 | 2,895,591 | +0.01(+0.37%) |
Feb 07, 2024 | 2.750 | 2.770 | 2.650 | 2.670 | 3,246,550 | -0.11(-3.96%) |
Feb 06, 2024 | 2.680 | 2.810 | 2.660 | 2.780 | 3,319,999 | +0.12(+4.51%) |
Feb 05, 2024 | 2.630 | 2.720 | 2.590 | 2.660 | 4,174,378 | -0.08(-2.92%) |
Feb 02, 2024 | 2.760 | 2.790 | 2.660 | 2.740 | 6,312,680 | -0.12(-4.20%) |
Feb 01, 2024 | 2.690 | 2.860 | 2.690 | 2.860 | 6,340,082 | +0.17(+6.32%) |
Jan 31, 2024 | 2.740 | 2.810 | 2.670 | 2.690 | 7,297,368 | -0.05(-1.82%) |
Jan 30, 2024 | 2.970 | 2.970 | 2.725 | 2.740 | 10,202,926 | -0.21(-7.12%) |
Jan 29, 2024 | 2.740 | 2.990 | 2.660 | 2.950 | 13,897,455 | +0.24(+8.86%) |
Jan 26, 2024 | 2.760 | 2.810 | 2.685 | 2.710 | 5,061,712 | -0.06(-2.17%) |
Jan 25, 2024 | 2.770 | 2.830 | 2.720 | 2.770 | 6,488,054 | +0.09(+3.36%) |
Jan 24, 2024 | 2.910 | 2.940 | 2.680 | 2.680 | 6,673,310 | -0.15(-5.30%) |
Jan 23, 2024 | 2.880 | 2.900 | 2.780 | 2.830 | 6,275,980 | +0.04(+1.43%) |
Jan 22, 2024 | 2.570 | 2.790 | 2.530 | 2.790 | 7,199,301 | +0.19(+7.31%) |
Jan 19, 2024 | 2.640 | 2.650 | 2.520 | 2.600 | 4,932,931 | -0.02(-0.76%) |
Jan 18, 2024 | 2.640 | 2.650 | 2.540 | 2.620 | 6,375,010 | +0.01(+0.38%) |
Jan 17, 2024 | 2.670 | 2.670 | 2.580 | 2.610 | 6,814,621 | -0.11(-4.04%) |
Jan 16, 2024 | 2.810 | 2.830 | 2.710 | 2.720 | 6,529,996 | -0.16(-5.56%) |
Jan 12, 2024 | 2.840 | 3.010 | 2.830 | 2.880 | 9,034,657 | +0.22(+8.27%) |
Jan 11, 2024 | 2.700 | 2.730 | 2.570 | 2.660 | 5,265,799 | -0.01(-0.37%) |
Jan 10, 2024 | 2.700 | 2.720 | 2.610 | 2.670 | 4,536,998 | -0.03(-1.11%) |
Jan 09, 2024 | 2.800 | 2.800 | 2.685 | 2.700 | 6,726,272 | -0.11(-3.91%) |
Jan 08, 2024 | 2.770 | 2.850 | 2.730 | 2.810 | 6,317,454 | -0.02(-0.71%) |
Jan 05, 2024 | 2.890 | 2.970 | 2.820 | 2.830 | 4,897,753 | -0.08(-2.75%) |
Jan 04, 2024 | 2.910 | 2.930 | 2.820 | 2.910 | 4,920,162 | +0.02(+0.69%) |
Jan 03, 2024 | 3.050 | 3.065 | 2.840 | 2.890 | 10,399,769 | -0.31(-9.69%) |
Jan 02, 2024 | 3.250 | 3.340 | 3.180 | 3.200 | 4,318,647 | -0.06(-1.84%) |
Dec 29, 2023 | 3.280 | 3.350 | 3.200 | 3.260 | 4,817,348 | -0.06(-1.81%) |
Dec 28, 2023 | 3.470 | 3.490 | 3.320 | 3.320 | 4,656,428 | -0.18(-5.14%) |
Dec 27, 2023 | 3.470 | 3.530 | 3.420 | 3.500 | 3,182,212 | +0.03(+0.86%) |
Dec 26, 2023 | 3.460 | 3.490 | 3.390 | 3.470 | 2,240,069 | +0.03(+0.87%) |
Dec 22, 2023 | 3.640 | 3.690 | 3.405 | 3.440 | 6,480,613 | -0.10(-2.82%) |
Dec 21, 2023 | 3.460 | 3.550 | 3.460 | 3.540 | 3,548,061 | +0.15(+4.42%) |
Dec 20, 2023 | 3.650 | 3.650 | 3.390 | 3.390 | 7,186,748 | -0.22(-6.09%) |
Dec 19, 2023 | 3.430 | 3.620 | 3.340 | 3.610 | 5,920,166 | +0.21(+6.18%) |
Dec 18, 2023 | 3.580 | 3.590 | 3.330 | 3.400 | 6,962,172 | -0.14(-3.95%) |
Dec 15, 2023 | 3.490 | 3.650 | 3.400 | 3.540 | 19,040,616 | +0.02(+0.57%) |
Dec 14, 2023 | 3.360 | 3.600 | 3.360 | 3.520 | 13,687,268 | +0.23(+6.99%) |
Dec 13, 2023 | 2.920 | 3.300 | 2.910 | 3.290 | 9,832,275 | +0.37(+12.67%) |
Dec 12, 2023 | 3.090 | 3.120 | 2.910 | 2.920 | 7,103,133 | -0.19(-6.11%) |
Dec 11, 2023 | 2.920 | 3.110 | 2.810 | 3.110 | 7,577,020 | +0.10(+3.32%) |
Dec 08, 2023 | 2.970 | 3.085 | 2.945 | 3.010 | 4,810,193 | -0.06(-1.95%) |
Dec 07, 2023 | 3.010 | 3.075 | 2.945 | 3.070 | 4,745,804 | +0.06(+1.99%) |
Dec 06, 2023 | 3.010 | 3.130 | 2.990 | 3.010 | 5,692,065 | +0.04(+1.35%) |
Dec 05, 2023 | 3.000 | 3.040 | 2.890 | 2.970 | 5,723,599 | -0.08(-2.62%) |
Dec 04, 2023 | 3.100 | 3.149 | 2.970 | 3.050 | 8,066,772 | -0.11(-3.48%) |