Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.710 | 4.000 | 3.604 | 3.670 | 16,124 | +0.01(+0.27%) |
Feb 28, 2024 | 3.750 | 3.750 | 3.534 | 3.660 | 6,249 | +0.13(+3.68%) |
Feb 27, 2024 | 3.334 | 3.740 | 3.334 | 3.530 | 10,034 | +0.08(+2.32%) |
Feb 26, 2024 | 3.490 | 3.580 | 3.420 | 3.450 | 30,267 | +0.03(+0.88%) |
Feb 23, 2024 | 3.650 | 3.760 | 3.420 | 3.420 | 27,992 | -0.14(-3.93%) |
Feb 22, 2024 | 4.220 | 4.370 | 3.530 | 3.560 | 76,718 | -0.69(-16.24%) |
Feb 21, 2024 | 4.250 | 4.920 | 4.030 | 4.250 | 213,830 | -1.20(-22.00%) |
Feb 20, 2024 | 2.890 | 5.450 | 2.800 | 5.449 | 453,841 | +2.47(+83.15%) |
Feb 16, 2024 | 3.020 | 3.090 | 2.870 | 2.975 | 7,865 | -0.02(-0.83%) |
Feb 15, 2024 | 3.060 | 3.060 | 2.895 | 3.000 | 3,461 | +0.04(+1.35%) |
Feb 14, 2024 | 2.910 | 3.100 | 2.910 | 2.960 | 2,304 | +0.01(+0.34%) |
Feb 13, 2024 | 2.880 | 3.200 | 2.880 | 2.950 | 33,699 | -0.03(-0.87%) |
Feb 12, 2024 | 2.830 | 2.976 | 2.812 | 2.976 | 16,736 | +0.18(+6.51%) |
Feb 09, 2024 | 2.800 | 2.840 | 2.790 | 2.794 | 9,549 | +0.08(+3.10%) |
Feb 08, 2024 | 2.610 | 2.780 | 2.610 | 2.710 | 2,320 | +0.04(+1.69%) |
Feb 07, 2024 | 2.695 | 2.755 | 2.620 | 2.665 | 8,875 | -0.02(-0.93%) |
Feb 06, 2024 | 2.500 | 2.880 | 2.500 | 2.690 | 3,797 | +0.11(+4.08%) |
Feb 05, 2024 | 2.500 | 2.590 | 2.500 | 2.585 | 12,613 | -0.02(-0.59%) |
Feb 02, 2024 | 2.620 | 2.660 | 2.570 | 2.600 | 8,220 | -0.09(-3.35%) |
Feb 01, 2024 | 2.810 | 2.900 | 2.628 | 2.690 | 32,553 | -0.11(-3.93%) |
Jan 31, 2024 | 2.880 | 2.934 | 2.750 | 2.800 | 25,344 | -0.10(-3.45%) |
Jan 30, 2024 | 2.940 | 2.950 | 2.880 | 2.900 | 5,315 | -0.05(-1.69%) |
Jan 29, 2024 | 2.900 | 2.950 | 2.880 | 2.950 | 4,557 | +0.08(+2.78%) |
Jan 26, 2024 | 2.871 | 2.927 | 2.770 | 2.870 | 10,800 | -0.03(-1.03%) |
Jan 25, 2024 | 2.780 | 2.900 | 2.770 | 2.900 | 4,757 | +0.12(+4.31%) |
Jan 24, 2024 | 2.809 | 3.090 | 2.770 | 2.780 | 54,159 | -0.05(-1.76%) |
Jan 23, 2024 | 2.970 | 2.970 | 2.703 | 2.830 | 4,655 | +0.00(+0.00%) |
Jan 22, 2024 | 2.650 | 2.830 | 2.650 | 2.830 | 2,543 | +0.07(+2.54%) |
Jan 19, 2024 | 2.860 | 2.860 | 2.650 | 2.760 | 4,136 | +0.03(+1.28%) |
Jan 18, 2024 | 2.860 | 2.872 | 2.626 | 2.725 | 7,719 | -0.04(-1.62%) |
Jan 17, 2024 | 2.840 | 2.840 | 2.590 | 2.770 | 14,813 | +0.07(+2.59%) |
Jan 16, 2024 | 2.810 | 2.889 | 2.700 | 2.700 | 16,879 | -0.22(-7.53%) |
Jan 12, 2024 | 3.000 | 3.035 | 2.866 | 2.920 | 24,062 | -0.01(-0.34%) |
Jan 11, 2024 | 3.020 | 3.020 | 2.904 | 2.930 | 6,204 | -0.11(-3.62%) |
Jan 10, 2024 | 3.120 | 3.120 | 2.910 | 3.040 | 15,574 | -0.05(-1.62%) |
Jan 09, 2024 | 3.050 | 3.150 | 2.990 | 3.090 | 21,696 | +0.03(+0.85%) |
Jan 08, 2024 | 2.850 | 3.242 | 2.830 | 3.064 | 61,838 | +0.28(+10.22%) |
Jan 05, 2024 | 2.850 | 2.850 | 2.765 | 2.780 | 9,559 | +0.08(+2.96%) |
Jan 04, 2024 | 2.689 | 2.820 | 2.689 | 2.700 | 3,928 | -0.09(-3.23%) |
Jan 03, 2024 | 2.860 | 2.870 | 2.680 | 2.790 | 16,060 | -0.10(-3.63%) |
Jan 02, 2024 | 2.640 | 2.904 | 2.640 | 2.895 | 4,808 | +0.19(+6.83%) |
Dec 29, 2023 | 2.850 | 2.960 | 2.639 | 2.710 | 28,473 | -0.20(-6.87%) |
Dec 28, 2023 | 2.920 | 3.025 | 2.821 | 2.910 | 21,522 | +0.04(+1.39%) |
Dec 27, 2023 | 2.820 | 2.870 | 2.777 | 2.870 | 19,056 | +0.03(+1.06%) |
Dec 26, 2023 | 2.700 | 2.859 | 2.700 | 2.840 | 15,608 | +0.09(+3.27%) |
Dec 22, 2023 | 2.560 | 2.750 | 2.547 | 2.750 | 18,887 | +0.14(+5.36%) |
Dec 21, 2023 | 2.680 | 2.809 | 2.600 | 2.610 | 19,434 | -0.10(-3.71%) |
Dec 20, 2023 | 2.790 | 2.840 | 2.610 | 2.711 | 31,864 | +0.01(+0.39%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.650 | 2.700 | 15,253 | -0.02(-0.84%) |
Dec 18, 2023 | 3.130 | 3.130 | 2.655 | 2.723 | 28,964 | -0.13(-4.46%) |
Dec 15, 2023 | 3.030 | 3.110 | 2.850 | 2.850 | 12,568 | -0.17(-5.63%) |
Dec 14, 2023 | 3.090 | 3.110 | 3.010 | 3.020 | 8,545 | +0.04(+1.34%) |
Dec 13, 2023 | 3.060 | 3.090 | 2.870 | 2.980 | 8,212 | -0.13(-4.03%) |
Dec 12, 2023 | 3.210 | 3.300 | 3.020 | 3.105 | 11,563 | -0.08(-2.66%) |
Dec 11, 2023 | 3.060 | 3.261 | 3.000 | 3.190 | 3,402 | +0.03(+0.95%) |
Dec 08, 2023 | 3.000 | 3.190 | 2.990 | 3.160 | 3,185 | +0.11(+3.61%) |
Dec 07, 2023 | 3.030 | 3.240 | 3.030 | 3.050 | 21,967 | -0.11(-3.48%) |
Dec 06, 2023 | 3.150 | 3.340 | 3.150 | 3.160 | 10,906 | -0.05(-1.56%) |
Dec 05, 2023 | 3.600 | 3.600 | 3.170 | 3.210 | 17,770 | -0.18(-5.31%) |
Dec 04, 2023 | 2.950 | 3.490 | 2.840 | 3.390 | 117,770 | +0.48(+16.49%) |