Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.380 | 2.475 | 2.380 | 2.400 | 2,063 | -0.01(-0.41%) |
Feb 28, 2024 | 2.486 | 2.568 | 2.380 | 2.410 | 13,520 | -0.10(-3.98%) |
Feb 27, 2024 | 2.640 | 2.720 | 2.470 | 2.510 | 22,129 | -0.01(-0.40%) |
Feb 26, 2024 | 2.510 | 2.680 | 2.500 | 2.520 | 7,981 | +0.02(+0.80%) |
Feb 23, 2024 | 2.600 | 2.710 | 2.490 | 2.500 | 13,366 | -0.10(-3.66%) |
Feb 22, 2024 | 2.600 | 2.700 | 2.450 | 2.595 | 21,425 | +0.01(+0.33%) |
Feb 21, 2024 | 2.627 | 2.650 | 2.520 | 2.586 | 5,125 | -0.07(-2.77%) |
Feb 20, 2024 | 2.840 | 2.880 | 2.350 | 2.660 | 48,155 | -0.18(-6.34%) |
Feb 16, 2024 | 3.230 | 3.240 | 2.530 | 2.840 | 72,982 | -0.34(-10.69%) |
Feb 15, 2024 | 2.700 | 3.180 | 2.260 | 3.180 | 254,963 | +0.88(+38.26%) |
Feb 14, 2024 | 2.360 | 2.480 | 2.260 | 2.300 | 4,996 | +0.04(+1.77%) |
Feb 13, 2024 | 2.400 | 2.650 | 2.210 | 2.260 | 15,302 | -0.13(-5.44%) |
Feb 12, 2024 | 2.410 | 2.500 | 2.270 | 2.390 | 7,066 | -0.15(-5.91%) |
Feb 09, 2024 | 2.500 | 2.610 | 2.400 | 2.540 | 5,521 | -0.09(-3.42%) |
Feb 08, 2024 | 2.560 | 2.770 | 2.300 | 2.630 | 14,137 | +0.12(+4.78%) |
Feb 07, 2024 | 2.245 | 2.592 | 2.200 | 2.510 | 2,690 | +0.24(+10.57%) |
Feb 06, 2024 | 2.510 | 2.580 | 2.180 | 2.270 | 24,188 | -0.01(-0.44%) |
Feb 05, 2024 | 2.560 | 2.560 | 2.250 | 2.280 | 17,632 | -0.27(-10.59%) |
Feb 02, 2024 | 2.650 | 2.670 | 2.510 | 2.550 | 11,044 | -0.17(-6.25%) |
Feb 01, 2024 | 2.630 | 2.720 | 2.630 | 2.720 | 3,843 | +0.03(+1.12%) |
Jan 31, 2024 | 2.620 | 2.803 | 2.620 | 2.690 | 2,922 | +0.01(+0.37%) |
Jan 30, 2024 | 2.750 | 2.750 | 2.620 | 2.680 | 2,977 | -0.06(-2.19%) |
Jan 29, 2024 | 2.722 | 2.804 | 2.722 | 2.740 | 802 | -0.03(-1.08%) |
Jan 26, 2024 | 3.000 | 3.000 | 2.770 | 2.770 | 3,662 | -0.03(-1.07%) |
Jan 25, 2024 | 2.820 | 2.850 | 2.800 | 2.800 | 2,114 | -0.02(-0.71%) |
Jan 24, 2024 | 2.860 | 2.940 | 2.740 | 2.820 | 2,189 | +0.04(+1.44%) |
Jan 23, 2024 | 2.960 | 2.960 | 2.780 | 2.780 | 9,968 | -0.05(-1.77%) |
Jan 22, 2024 | 2.810 | 2.900 | 2.810 | 2.830 | 2,796 | -0.05(-1.74%) |
Jan 19, 2024 | 2.700 | 2.880 | 2.680 | 2.880 | 1,649 | +0.18(+6.67%) |
Jan 18, 2024 | 2.660 | 2.700 | 2.660 | 2.700 | 690 | +0.04(+1.50%) |
Jan 17, 2024 | 2.750 | 2.750 | 2.620 | 2.660 | 6,002 | -0.14(-5.11%) |
Jan 16, 2024 | 2.785 | 2.812 | 2.770 | 2.803 | 2,465 | -0.07(-2.45%) |
Jan 12, 2024 | 2.920 | 2.920 | 2.820 | 2.874 | 2,547 | -0.02(-0.73%) |
Jan 11, 2024 | 2.910 | 2.947 | 2.850 | 2.895 | 9,624 | -0.06(-2.13%) |
Jan 10, 2024 | 3.000 | 3.000 | 2.950 | 2.958 | 3,020 | +0.06(+1.99%) |
Jan 09, 2024 | 3.060 | 3.060 | 2.900 | 2.900 | 8,486 | -0.21(-6.77%) |
Jan 08, 2024 | 3.080 | 3.129 | 3.030 | 3.111 | 3,528 | -0.02(-0.62%) |
Jan 05, 2024 | 3.130 | 3.140 | 3.080 | 3.130 | 3,463 | +0.01(+0.32%) |
Jan 04, 2024 | 3.110 | 3.137 | 3.030 | 3.120 | 8,666 | +0.02(+0.65%) |
Jan 03, 2024 | 3.070 | 3.140 | 3.000 | 3.100 | 8,657 | +0.03(+0.98%) |
Jan 02, 2024 | 3.150 | 3.150 | 3.010 | 3.070 | 16,108 | -0.07(-2.23%) |
Dec 29, 2023 | 3.130 | 3.170 | 3.100 | 3.140 | 10,241 | -0.10(-3.09%) |
Dec 28, 2023 | 3.070 | 3.240 | 3.070 | 3.240 | 15,339 | +0.02(+0.62%) |
Dec 27, 2023 | 3.200 | 3.230 | 3.080 | 3.220 | 24,228 | +0.06(+1.90%) |
Dec 26, 2023 | 3.166 | 3.198 | 3.110 | 3.160 | 24,040 | -0.07(-2.04%) |
Dec 22, 2023 | 3.230 | 3.380 | 3.150 | 3.226 | 16,711 | -0.03(-0.91%) |
Dec 21, 2023 | 3.240 | 3.371 | 3.230 | 3.255 | 3,382 | -0.03(-0.90%) |
Dec 20, 2023 | 3.250 | 3.331 | 3.250 | 3.285 | 3,682 | -0.04(-1.21%) |
Dec 19, 2023 | 3.340 | 3.459 | 3.280 | 3.325 | 2,245 | -0.01(-0.29%) |
Dec 18, 2023 | 3.230 | 3.410 | 3.230 | 3.335 | 5,163 | +0.06(+1.99%) |
Dec 15, 2023 | 3.360 | 3.539 | 3.220 | 3.270 | 12,769 | +0.01(+0.25%) |
Dec 14, 2023 | 3.250 | 3.410 | 3.250 | 3.262 | 3,378 | -0.01(-0.25%) |
Dec 13, 2023 | 3.400 | 3.513 | 3.240 | 3.270 | 10,916 | -0.27(-7.63%) |
Dec 12, 2023 | 3.440 | 3.700 | 3.400 | 3.540 | 5,010 | +0.00(+0.00%) |
Dec 11, 2023 | 3.650 | 3.650 | 3.443 | 3.540 | 1,629 | -0.24(-6.35%) |
Dec 08, 2023 | 3.440 | 3.800 | 3.440 | 3.780 | 27,812 | +0.18(+5.00%) |
Dec 07, 2023 | 3.300 | 3.700 | 3.300 | 3.600 | 40,295 | +0.27(+8.11%) |
Dec 06, 2023 | 3.210 | 3.380 | 3.200 | 3.330 | 22,827 | +0.03(+0.91%) |
Dec 05, 2023 | 3.020 | 3.410 | 3.020 | 3.300 | 20,696 | +0.07(+2.17%) |
Dec 04, 2023 | 3.120 | 3.250 | 3.100 | 3.230 | 15,544 | +0.02(+0.76%) |