Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.970 | 2.970 | 2.810 | 2.910 | 75,482 | +0.02(+0.69%) |
Feb 28, 2024 | 2.830 | 2.950 | 2.802 | 2.890 | 139,788 | +0.03(+1.05%) |
Feb 27, 2024 | 2.770 | 2.920 | 2.710 | 2.860 | 207,385 | +0.10(+3.62%) |
Feb 26, 2024 | 2.770 | 2.885 | 2.740 | 2.760 | 102,782 | +0.00(+0.00%) |
Feb 23, 2024 | 2.700 | 2.790 | 2.540 | 2.760 | 207,321 | +0.06(+2.41%) |
Feb 22, 2024 | 2.730 | 2.750 | 2.610 | 2.695 | 127,624 | -0.02(-0.55%) |
Feb 21, 2024 | 2.750 | 2.756 | 2.630 | 2.710 | 129,842 | -0.04(-1.45%) |
Feb 20, 2024 | 2.970 | 3.060 | 2.710 | 2.750 | 247,646 | -0.23(-7.72%) |
Feb 16, 2024 | 3.060 | 3.120 | 2.920 | 2.980 | 260,393 | -0.10(-3.25%) |
Feb 15, 2024 | 3.110 | 3.170 | 2.990 | 3.080 | 278,263 | +0.00(+0.00%) |
Feb 14, 2024 | 3.100 | 3.170 | 2.930 | 3.080 | 265,344 | +0.03(+0.98%) |
Feb 13, 2024 | 3.120 | 3.357 | 3.050 | 3.050 | 308,508 | -0.27(-8.13%) |
Feb 12, 2024 | 3.420 | 3.470 | 3.230 | 3.320 | 207,835 | -0.08(-2.35%) |
Feb 09, 2024 | 3.580 | 3.650 | 3.350 | 3.400 | 156,989 | -0.11(-3.13%) |
Feb 08, 2024 | 3.220 | 3.560 | 3.220 | 3.510 | 197,907 | +0.32(+10.03%) |
Feb 07, 2024 | 3.370 | 3.370 | 3.080 | 3.190 | 142,149 | -0.17(-5.06%) |
Feb 06, 2024 | 3.210 | 3.420 | 3.200 | 3.360 | 196,696 | +0.13(+4.02%) |
Feb 05, 2024 | 3.120 | 3.280 | 3.050 | 3.230 | 172,521 | +0.02(+0.62%) |
Feb 02, 2024 | 3.210 | 3.270 | 3.050 | 3.210 | 137,369 | -0.02(-0.62%) |
Feb 01, 2024 | 3.570 | 3.570 | 3.180 | 3.230 | 229,169 | -0.24(-6.92%) |
Jan 31, 2024 | 3.650 | 3.721 | 3.440 | 3.470 | 111,818 | -0.21(-5.71%) |
Jan 30, 2024 | 3.700 | 3.890 | 3.600 | 3.680 | 120,146 | -0.07(-1.87%) |
Jan 29, 2024 | 3.760 | 3.780 | 3.660 | 3.750 | 88,780 | -0.01(-0.27%) |
Jan 26, 2024 | 3.820 | 3.890 | 3.730 | 3.760 | 74,794 | -0.06(-1.57%) |
Jan 25, 2024 | 3.860 | 3.860 | 3.720 | 3.820 | 52,605 | +0.08(+2.14%) |
Jan 24, 2024 | 3.780 | 3.850 | 3.640 | 3.740 | 103,773 | -0.01(-0.27%) |
Jan 23, 2024 | 3.750 | 3.800 | 3.580 | 3.750 | 83,380 | +0.06(+1.63%) |
Jan 22, 2024 | 3.620 | 3.720 | 3.440 | 3.690 | 102,597 | +0.15(+4.24%) |
Jan 19, 2024 | 3.650 | 3.670 | 3.340 | 3.540 | 163,259 | -0.08(-2.07%) |
Jan 18, 2024 | 4.120 | 4.190 | 3.450 | 3.615 | 313,556 | -0.58(-13.93%) |
Jan 17, 2024 | 4.220 | 4.310 | 4.131 | 4.200 | 88,291 | -0.09(-2.10%) |
Jan 16, 2024 | 4.250 | 4.370 | 4.230 | 4.290 | 76,749 | -0.01(-0.23%) |
Jan 12, 2024 | 4.480 | 4.500 | 4.260 | 4.300 | 42,690 | -0.06(-1.38%) |
Jan 11, 2024 | 4.360 | 4.498 | 4.240 | 4.360 | 66,790 | -0.05(-1.13%) |
Jan 10, 2024 | 4.470 | 4.579 | 4.310 | 4.410 | 81,138 | -0.07(-1.56%) |
Jan 09, 2024 | 4.540 | 4.640 | 4.450 | 4.480 | 65,734 | -0.18(-3.86%) |
Jan 08, 2024 | 4.680 | 4.700 | 4.430 | 4.660 | 69,917 | -0.06(-1.27%) |
Jan 05, 2024 | 4.710 | 4.820 | 4.680 | 4.720 | 220,465 | +0.01(+0.21%) |
Jan 04, 2024 | 4.720 | 4.750 | 4.650 | 4.710 | 70,624 | +0.00(+0.00%) |
Jan 03, 2024 | 4.840 | 4.880 | 4.610 | 4.710 | 84,858 | -0.16(-3.29%) |
Jan 02, 2024 | 4.870 | 5.055 | 4.810 | 4.870 | 79,902 | -0.01(-0.20%) |
Dec 29, 2023 | 4.970 | 5.050 | 4.850 | 4.880 | 112,504 | -0.09(-1.81%) |
Dec 28, 2023 | 4.890 | 4.990 | 4.870 | 4.970 | 55,506 | +0.03(+0.61%) |
Dec 27, 2023 | 4.950 | 4.960 | 4.690 | 4.940 | 45,076 | +0.00(+0.00%) |
Dec 26, 2023 | 4.740 | 4.940 | 4.740 | 4.940 | 57,371 | +0.28(+6.01%) |
Dec 22, 2023 | 4.710 | 4.750 | 4.600 | 4.660 | 59,321 | -0.01(-0.21%) |
Dec 21, 2023 | 4.660 | 4.700 | 4.530 | 4.670 | 54,223 | +0.10(+2.19%) |
Dec 20, 2023 | 4.660 | 4.820 | 4.530 | 4.570 | 90,863 | -0.08(-1.72%) |
Dec 19, 2023 | 4.540 | 4.670 | 4.520 | 4.650 | 93,499 | +0.18(+4.03%) |
Dec 18, 2023 | 4.520 | 4.560 | 4.361 | 4.470 | 95,417 | -0.02(-0.45%) |
Dec 15, 2023 | 4.810 | 4.870 | 4.490 | 4.490 | 203,425 | -0.33(-6.85%) |
Dec 14, 2023 | 4.680 | 5.045 | 4.642 | 4.820 | 100,549 | +0.29(+6.40%) |
Dec 13, 2023 | 4.220 | 4.610 | 4.165 | 4.530 | 143,604 | +0.32(+7.60%) |
Dec 12, 2023 | 4.220 | 4.250 | 4.150 | 4.210 | 70,288 | -0.07(-1.64%) |
Dec 11, 2023 | 4.350 | 4.370 | 4.210 | 4.280 | 68,387 | -0.07(-1.61%) |
Dec 08, 2023 | 4.230 | 4.370 | 4.215 | 4.350 | 49,299 | +0.12(+2.84%) |
Dec 07, 2023 | 4.190 | 4.300 | 4.170 | 4.230 | 65,247 | +0.05(+1.20%) |
Dec 06, 2023 | 4.200 | 4.340 | 4.140 | 4.180 | 62,170 | -0.02(-0.48%) |
Dec 05, 2023 | 4.340 | 4.410 | 4.190 | 4.200 | 48,876 | -0.16(-3.67%) |
Dec 04, 2023 | 4.310 | 4.480 | 4.310 | 4.360 | 58,655 | +0.02(+0.46%) |