Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.105 | 3.105 | 2.853 | 3.000 | 34,838 | +0.00(+0.00%) |
Feb 28, 2024 | 3.060 | 3.100 | 3.000 | 3.000 | 58,560 | -0.10(-3.23%) |
Feb 27, 2024 | 3.070 | 3.100 | 3.050 | 3.100 | 6,747 | +0.02(+0.65%) |
Feb 26, 2024 | 3.040 | 3.080 | 3.040 | 3.080 | 6,710 | +0.03(+0.98%) |
Feb 23, 2024 | 3.080 | 3.080 | 3.038 | 3.050 | 23,152 | -0.03(-0.97%) |
Feb 22, 2024 | 3.050 | 3.090 | 3.010 | 3.080 | 10,447 | -0.01(-0.33%) |
Feb 21, 2024 | 3.070 | 3.100 | 3.000 | 3.090 | 11,696 | +0.02(+0.65%) |
Feb 20, 2024 | 3.002 | 3.090 | 3.000 | 3.070 | 11,632 | -0.02(-0.64%) |
Feb 16, 2024 | 3.120 | 3.120 | 3.060 | 3.090 | 6,508 | -0.04(-1.28%) |
Feb 15, 2024 | 3.130 | 3.165 | 3.075 | 3.130 | 14,065 | +0.00(+0.00%) |
Feb 14, 2024 | 3.101 | 3.130 | 3.101 | 3.130 | 10,362 | +0.01(+0.32%) |
Feb 13, 2024 | 3.091 | 3.218 | 3.091 | 3.120 | 18,774 | -0.06(-1.86%) |
Feb 12, 2024 | 3.110 | 3.219 | 3.110 | 3.179 | 7,909 | +0.04(+1.25%) |
Feb 09, 2024 | 3.061 | 3.160 | 3.061 | 3.140 | 6,970 | +0.08(+2.57%) |
Feb 08, 2024 | 3.169 | 3.169 | 2.953 | 3.061 | 13,065 | +0.05(+1.63%) |
Feb 07, 2024 | 3.041 | 3.140 | 2.982 | 3.012 | 35,139 | -0.14(-4.37%) |
Feb 06, 2024 | 3.081 | 3.150 | 3.081 | 3.150 | 9,106 | +0.03(+0.95%) |
Feb 05, 2024 | 3.071 | 3.177 | 3.042 | 3.120 | 27,894 | +0.05(+1.60%) |
Feb 02, 2024 | 3.027 | 3.081 | 3.027 | 3.071 | 12,929 | +0.02(+0.65%) |
Feb 01, 2024 | 3.002 | 3.051 | 2.992 | 3.051 | 9,346 | +0.03(+0.97%) |
Jan 31, 2024 | 2.913 | 3.041 | 2.913 | 3.022 | 9,466 | +0.02(+0.81%) |
Jan 30, 2024 | 2.923 | 3.041 | 2.918 | 2.998 | 18,422 | +0.04(+1.51%) |
Jan 29, 2024 | 2.926 | 3.041 | 2.926 | 2.953 | 8,541 | -0.03(-0.99%) |
Jan 26, 2024 | 2.953 | 3.011 | 2.933 | 2.982 | 29,360 | +0.03(+1.00%) |
Jan 25, 2024 | 2.963 | 2.963 | 2.933 | 2.953 | 5,395 | +0.02(+0.67%) |
Jan 24, 2024 | 2.943 | 2.963 | 2.923 | 2.933 | 18,225 | -0.01(-0.33%) |
Jan 23, 2024 | 2.943 | 2.954 | 2.928 | 2.943 | 12,712 | +0.01(+0.34%) |
Jan 22, 2024 | 2.943 | 2.943 | 2.933 | 2.933 | 2,500 | +0.02(+0.68%) |
Jan 19, 2024 | 2.953 | 2.953 | 2.874 | 2.913 | 18,861 | +0.01(+0.34%) |
Jan 18, 2024 | 2.992 | 2.992 | 2.884 | 2.904 | 2,874 | +0.00(+0.00%) |
Jan 17, 2024 | 3.002 | 3.002 | 2.875 | 2.904 | 9,801 | -0.01(-0.34%) |
Jan 16, 2024 | 2.955 | 2.977 | 2.913 | 2.913 | 14,919 | -0.05(-1.66%) |
Jan 12, 2024 | 2.992 | 3.002 | 2.953 | 2.963 | 5,598 | -0.01(-0.33%) |
Jan 11, 2024 | 3.031 | 3.031 | 2.954 | 2.973 | 9,762 | -0.09(-2.94%) |
Jan 10, 2024 | 3.032 | 3.071 | 3.032 | 3.062 | 6,770 | -0.02(-0.59%) |
Jan 09, 2024 | 3.096 | 3.124 | 3.051 | 3.081 | 5,474 | -0.01(-0.48%) |
Jan 08, 2024 | 3.130 | 3.130 | 3.076 | 3.096 | 3,419 | +0.00(+0.16%) |
Jan 05, 2024 | 3.110 | 3.130 | 3.088 | 3.091 | 3,120 | +0.02(+0.64%) |
Jan 04, 2024 | 3.100 | 3.110 | 2.963 | 3.071 | 17,039 | -0.06(-1.89%) |
Jan 03, 2024 | 3.100 | 3.140 | 3.100 | 3.130 | 3,953 | +0.03(+0.95%) |
Jan 02, 2024 | 3.110 | 3.138 | 3.051 | 3.100 | 10,077 | +0.03(+1.14%) |
Dec 29, 2023 | 3.002 | 3.071 | 2.982 | 3.066 | 24,569 | +0.06(+1.95%) |
Dec 28, 2023 | 3.051 | 3.051 | 2.953 | 3.007 | 13,564 | +0.01(+0.17%) |
Dec 27, 2023 | 3.022 | 3.051 | 2.953 | 3.002 | 68,862 | -0.04(-1.30%) |
Dec 26, 2023 | 3.022 | 3.051 | 3.022 | 3.042 | 6,633 | +0.01(+0.17%) |
Dec 22, 2023 | 3.022 | 3.061 | 3.022 | 3.036 | 16,424 | -0.03(-1.12%) |
Dec 21, 2023 | 3.022 | 3.150 | 3.022 | 3.071 | 35,133 | +0.05(+1.63%) |
Dec 20, 2023 | 3.071 | 3.130 | 3.017 | 3.022 | 26,048 | +0.03(+0.99%) |
Dec 19, 2023 | 2.904 | 3.130 | 2.904 | 2.992 | 22,379 | +0.10(+3.40%) |
Dec 18, 2023 | 3.041 | 3.102 | 2.894 | 2.894 | 40,690 | -0.14(-4.55%) |
Dec 15, 2023 | 2.973 | 3.032 | 2.923 | 3.032 | 11,255 | +0.06(+1.99%) |
Dec 14, 2023 | 2.854 | 3.031 | 2.854 | 2.973 | 33,892 | +0.14(+4.86%) |
Dec 13, 2023 | 2.795 | 2.889 | 2.795 | 2.835 | 11,577 | -0.02(-0.69%) |
Dec 12, 2023 | 2.766 | 2.902 | 2.766 | 2.854 | 18,890 | +0.04(+1.40%) |
Dec 11, 2023 | 2.815 | 2.854 | 2.776 | 2.815 | 9,186 | -0.05(-1.71%) |
Dec 08, 2023 | 2.756 | 2.889 | 2.756 | 2.864 | 49,129 | +0.07(+2.56%) |
Dec 07, 2023 | 2.795 | 2.795 | 2.758 | 2.793 | 6,622 | +0.01(+0.54%) |
Dec 06, 2023 | 2.805 | 2.805 | 2.776 | 2.778 | 10,327 | -0.03(-0.98%) |
Dec 05, 2023 | 2.813 | 2.813 | 2.805 | 2.805 | 2,818 | -0.01(-0.47%) |
Dec 04, 2023 | 2.766 | 2.854 | 2.766 | 2.818 | 30,573 | +0.06(+2.09%) |