Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.600 | 3.730 | 3.560 | 3.630 | 402,252 | +0.11(+3.12%) |
Feb 28, 2024 | 3.760 | 3.780 | 3.470 | 3.520 | 640,573 | -0.27(-7.12%) |
Feb 27, 2024 | 3.970 | 3.970 | 3.710 | 3.790 | 449,294 | -0.18(-4.53%) |
Feb 26, 2024 | 3.860 | 3.990 | 3.810 | 3.970 | 395,746 | +0.08(+2.06%) |
Feb 23, 2024 | 3.780 | 4.010 | 3.730 | 3.890 | 406,627 | +0.09(+2.37%) |
Feb 22, 2024 | 3.990 | 4.050 | 3.660 | 3.800 | 711,295 | -0.14(-3.55%) |
Feb 21, 2024 | 4.000 | 4.140 | 3.850 | 3.940 | 304,866 | -0.06(-1.50%) |
Feb 20, 2024 | 4.060 | 4.120 | 3.760 | 4.000 | 816,248 | -0.09(-2.20%) |
Feb 16, 2024 | 4.230 | 4.290 | 4.030 | 4.090 | 421,708 | -0.16(-3.76%) |
Feb 15, 2024 | 4.090 | 4.330 | 4.080 | 4.250 | 355,769 | +0.15(+3.66%) |
Feb 14, 2024 | 4.400 | 4.490 | 3.970 | 4.100 | 538,207 | -0.28(-6.39%) |
Feb 13, 2024 | 4.360 | 4.540 | 4.250 | 4.380 | 627,087 | -0.04(-0.90%) |
Feb 12, 2024 | 4.560 | 4.599 | 4.220 | 4.420 | 834,619 | -0.15(-3.28%) |
Feb 09, 2024 | 4.340 | 4.680 | 4.340 | 4.570 | 696,882 | +0.24(+5.54%) |
Feb 08, 2024 | 4.030 | 4.400 | 3.970 | 4.330 | 697,129 | +0.37(+9.34%) |
Feb 07, 2024 | 3.870 | 4.200 | 3.850 | 3.960 | 643,336 | +0.06(+1.54%) |
Feb 06, 2024 | 4.060 | 4.170 | 3.750 | 3.900 | 573,989 | -0.07(-1.76%) |
Feb 05, 2024 | 7.010 | 7.010 | 3.680 | 3.970 | 2,082,198 | -0.11(-2.70%) |
Feb 02, 2024 | 3.920 | 4.180 | 3.860 | 4.080 | 774,385 | +0.20(+5.15%) |
Feb 01, 2024 | 3.880 | 3.960 | 3.670 | 3.880 | 373,708 | +0.09(+2.37%) |
Jan 31, 2024 | 3.750 | 3.940 | 3.620 | 3.790 | 385,761 | +0.14(+3.84%) |
Jan 30, 2024 | 3.900 | 4.110 | 3.600 | 3.650 | 1,191,859 | -0.21(-5.44%) |
Jan 29, 2024 | 3.850 | 3.960 | 3.690 | 3.860 | 576,077 | +0.10(+2.66%) |
Jan 26, 2024 | 3.950 | 3.950 | 3.730 | 3.760 | 448,278 | -0.03(-0.79%) |
Jan 25, 2024 | 3.540 | 3.970 | 3.500 | 3.790 | 913,841 | +0.29(+8.29%) |
Jan 24, 2024 | 3.870 | 3.900 | 3.400 | 3.500 | 764,145 | -0.25(-6.67%) |
Jan 23, 2024 | 3.550 | 3.900 | 3.510 | 3.750 | 1,294,466 | +0.23(+6.53%) |
Jan 22, 2024 | 3.300 | 3.590 | 3.280 | 3.520 | 675,750 | +0.29(+8.98%) |
Jan 19, 2024 | 3.390 | 3.410 | 3.160 | 3.230 | 444,016 | -0.17(-5.00%) |
Jan 18, 2024 | 3.250 | 3.550 | 3.200 | 3.400 | 778,504 | +0.18(+5.59%) |
Jan 17, 2024 | 3.120 | 3.220 | 3.060 | 3.220 | 536,837 | +0.11(+3.54%) |
Jan 16, 2024 | 3.160 | 3.369 | 2.921 | 3.110 | 824,842 | -0.05(-1.58%) |
Jan 12, 2024 | 3.090 | 3.460 | 3.050 | 3.160 | 542,934 | +0.13(+4.29%) |
Jan 11, 2024 | 3.180 | 3.310 | 2.940 | 3.030 | 531,881 | -0.18(-5.61%) |
Jan 10, 2024 | 3.190 | 3.400 | 3.120 | 3.210 | 1,130,166 | +0.11(+3.55%) |
Jan 09, 2024 | 3.000 | 3.680 | 2.980 | 3.100 | 3,171,966 | +0.29(+10.52%) |
Jan 08, 2024 | 2.800 | 2.940 | 2.760 | 2.805 | 268,895 | -0.01(-0.53%) |
Jan 05, 2024 | 2.850 | 2.950 | 2.730 | 2.820 | 235,212 | -0.06(-2.08%) |
Jan 04, 2024 | 2.830 | 2.920 | 2.790 | 2.880 | 252,845 | -0.02(-0.69%) |
Jan 03, 2024 | 2.750 | 3.010 | 2.600 | 2.900 | 458,739 | +0.18(+6.62%) |
Jan 02, 2024 | 3.130 | 3.160 | 2.650 | 2.720 | 720,354 | -0.38(-12.26%) |
Dec 29, 2023 | 2.910 | 3.230 | 2.910 | 3.100 | 874,647 | +0.20(+6.90%) |
Dec 28, 2023 | 2.820 | 3.000 | 2.750 | 2.900 | 389,678 | +0.08(+2.84%) |
Dec 27, 2023 | 2.600 | 2.864 | 2.531 | 2.820 | 633,991 | +0.31(+12.35%) |
Dec 26, 2023 | 2.440 | 2.650 | 2.440 | 2.510 | 149,329 | +0.08(+3.29%) |
Dec 22, 2023 | 2.370 | 2.700 | 2.370 | 2.430 | 370,685 | +0.09(+3.85%) |
Dec 21, 2023 | 2.310 | 2.390 | 2.270 | 2.340 | 108,256 | +0.03(+1.30%) |
Dec 20, 2023 | 2.320 | 2.420 | 2.265 | 2.310 | 163,860 | -0.02(-0.86%) |
Dec 19, 2023 | 2.470 | 2.520 | 2.300 | 2.330 | 299,389 | -0.16(-6.43%) |
Dec 18, 2023 | 2.440 | 2.510 | 2.340 | 2.490 | 251,187 | -0.02(-0.80%) |
Dec 15, 2023 | 2.580 | 2.640 | 2.470 | 2.510 | 183,455 | +0.02(+0.80%) |
Dec 14, 2023 | 2.480 | 2.530 | 2.350 | 2.490 | 202,315 | +0.12(+5.06%) |
Dec 13, 2023 | 2.200 | 2.500 | 2.200 | 2.370 | 240,083 | +0.15(+6.76%) |
Dec 12, 2023 | 2.650 | 2.710 | 2.190 | 2.220 | 500,114 | -0.39(-14.94%) |
Dec 11, 2023 | 2.810 | 2.840 | 2.570 | 2.610 | 276,116 | -0.23(-8.10%) |
Dec 08, 2023 | 2.800 | 2.950 | 2.800 | 2.840 | 169,952 | +0.03(+1.07%) |
Dec 07, 2023 | 2.990 | 3.400 | 2.700 | 2.810 | 721,670 | -0.20(-6.64%) |
Dec 06, 2023 | 2.800 | 3.150 | 2.800 | 3.010 | 396,114 | +0.21(+7.69%) |
Dec 05, 2023 | 2.810 | 2.910 | 2.710 | 2.795 | 193,979 | -0.04(-1.24%) |
Dec 04, 2023 | 2.930 | 3.000 | 2.800 | 2.830 | 183,999 | -0.13(-4.39%) |