Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.050 | 3.300 | 3.050 | 3.210 | 46,504 | +0.14(+4.56%) |
Feb 28, 2024 | 3.100 | 3.745 | 3.039 | 3.070 | 115,751 | +0.10(+3.37%) |
Feb 27, 2024 | 2.860 | 3.070 | 2.810 | 2.970 | 19,948 | +0.16(+5.69%) |
Feb 26, 2024 | 2.790 | 2.839 | 2.762 | 2.810 | 10,967 | -0.04(-1.40%) |
Feb 23, 2024 | 2.900 | 2.940 | 2.750 | 2.850 | 35,226 | +0.10(+3.64%) |
Feb 22, 2024 | 3.000 | 3.073 | 2.750 | 2.750 | 39,522 | -0.25(-8.33%) |
Feb 21, 2024 | 3.010 | 3.050 | 2.890 | 3.000 | 123,593 | -0.02(-0.66%) |
Feb 20, 2024 | 2.970 | 3.050 | 2.930 | 3.020 | 25,842 | +0.21(+7.47%) |
Feb 16, 2024 | 2.790 | 2.980 | 2.765 | 2.810 | 27,153 | -0.07(-2.43%) |
Feb 15, 2024 | 2.990 | 3.118 | 2.790 | 2.880 | 21,007 | -0.05(-1.71%) |
Feb 14, 2024 | 3.140 | 3.300 | 2.750 | 2.930 | 87,610 | -0.16(-5.18%) |
Feb 13, 2024 | 3.100 | 3.206 | 3.060 | 3.090 | 17,626 | +0.04(+1.31%) |
Feb 12, 2024 | 2.790 | 3.090 | 2.790 | 3.050 | 62,469 | +0.29(+10.51%) |
Feb 09, 2024 | 3.050 | 3.170 | 2.699 | 2.760 | 60,864 | -0.20(-6.76%) |
Feb 08, 2024 | 2.920 | 3.060 | 2.920 | 2.960 | 3,914 | -0.03(-1.00%) |
Feb 07, 2024 | 3.080 | 3.080 | 2.900 | 2.990 | 11,540 | -0.06(-1.97%) |
Feb 06, 2024 | 2.820 | 3.060 | 2.780 | 3.050 | 17,521 | +0.20(+7.02%) |
Feb 05, 2024 | 2.840 | 2.880 | 2.650 | 2.850 | 57,075 | -0.09(-3.06%) |
Feb 02, 2024 | 2.970 | 3.000 | 2.897 | 2.940 | 15,166 | -0.02(-0.68%) |
Feb 01, 2024 | 2.950 | 2.990 | 2.765 | 2.960 | 37,932 | -0.03(-1.00%) |
Jan 31, 2024 | 3.050 | 3.060 | 2.940 | 2.990 | 14,533 | -0.05(-1.64%) |
Jan 30, 2024 | 3.120 | 3.120 | 2.930 | 3.040 | 25,374 | -0.09(-2.88%) |
Jan 29, 2024 | 3.200 | 3.230 | 3.070 | 3.130 | 15,299 | -0.10(-3.10%) |
Jan 26, 2024 | 3.060 | 3.800 | 3.060 | 3.230 | 42,608 | +0.17(+5.56%) |
Jan 25, 2024 | 3.100 | 3.205 | 3.020 | 3.060 | 14,837 | -0.11(-3.47%) |
Jan 24, 2024 | 3.270 | 3.449 | 3.130 | 3.170 | 32,757 | +0.09(+2.92%) |
Jan 23, 2024 | 3.030 | 3.219 | 3.007 | 3.080 | 18,662 | +0.09(+3.01%) |
Jan 22, 2024 | 3.050 | 3.090 | 2.990 | 2.990 | 18,169 | -0.10(-3.24%) |
Jan 19, 2024 | 3.130 | 3.140 | 3.070 | 3.090 | 15,171 | -0.08(-2.52%) |
Jan 18, 2024 | 3.350 | 3.350 | 3.170 | 3.170 | 14,751 | -0.19(-5.65%) |
Jan 17, 2024 | 3.400 | 3.500 | 3.320 | 3.360 | 17,907 | -0.13(-3.72%) |
Jan 16, 2024 | 3.590 | 3.700 | 3.490 | 3.490 | 14,183 | -0.21(-5.68%) |
Jan 12, 2024 | 3.460 | 3.830 | 3.330 | 3.700 | 16,117 | +0.33(+9.79%) |
Jan 11, 2024 | 3.370 | 3.375 | 3.220 | 3.370 | 6,853 | -0.04(-1.17%) |
Jan 10, 2024 | 3.410 | 3.450 | 3.325 | 3.410 | 7,045 | +0.00(+0.00%) |
Jan 09, 2024 | 3.500 | 3.580 | 3.410 | 3.410 | 5,747 | -0.10(-2.85%) |
Jan 08, 2024 | 3.490 | 3.550 | 3.430 | 3.510 | 10,865 | +0.08(+2.33%) |
Jan 05, 2024 | 3.290 | 3.500 | 3.240 | 3.430 | 56,174 | +0.05(+1.48%) |
Jan 04, 2024 | 3.340 | 3.440 | 3.240 | 3.380 | 29,344 | +0.04(+1.20%) |
Jan 03, 2024 | 3.500 | 3.655 | 3.300 | 3.340 | 32,814 | -0.19(-5.38%) |
Jan 02, 2024 | 3.630 | 3.650 | 3.500 | 3.530 | 29,774 | -0.21(-5.61%) |
Dec 29, 2023 | 3.810 | 3.890 | 3.673 | 3.740 | 26,676 | -0.16(-4.10%) |
Dec 28, 2023 | 3.750 | 4.000 | 3.620 | 3.900 | 33,041 | +0.15(+4.00%) |
Dec 27, 2023 | 3.460 | 3.810 | 3.415 | 3.750 | 70,583 | +0.26(+7.45%) |
Dec 26, 2023 | 3.460 | 3.575 | 3.420 | 3.490 | 26,605 | -0.06(-1.69%) |
Dec 22, 2023 | 3.510 | 3.624 | 3.370 | 3.550 | 50,990 | +0.00(+0.00%) |
Dec 21, 2023 | 3.330 | 3.633 | 3.320 | 3.550 | 27,183 | +0.19(+5.65%) |
Dec 20, 2023 | 3.330 | 3.530 | 3.285 | 3.360 | 35,030 | -0.07(-2.04%) |
Dec 19, 2023 | 3.400 | 3.560 | 3.340 | 3.430 | 38,014 | -0.02(-0.58%) |
Dec 18, 2023 | 3.480 | 3.700 | 3.360 | 3.450 | 32,130 | -0.09(-2.54%) |
Dec 15, 2023 | 3.320 | 3.540 | 3.110 | 3.540 | 41,160 | +0.10(+2.91%) |
Dec 14, 2023 | 3.410 | 3.600 | 3.180 | 3.440 | 27,381 | -0.06(-1.71%) |
Dec 13, 2023 | 3.440 | 3.660 | 3.370 | 3.500 | 31,351 | +0.14(+4.17%) |
Dec 12, 2023 | 3.440 | 3.460 | 3.335 | 3.360 | 18,439 | -0.08(-2.33%) |
Dec 11, 2023 | 3.260 | 3.700 | 3.210 | 3.440 | 17,997 | +0.12(+3.61%) |
Dec 08, 2023 | 3.240 | 3.400 | 3.015 | 3.320 | 13,091 | +0.01(+0.30%) |
Dec 07, 2023 | 3.200 | 3.460 | 3.200 | 3.310 | 19,561 | +0.09(+2.80%) |
Dec 06, 2023 | 3.340 | 3.380 | 3.170 | 3.220 | 33,420 | -0.16(-4.73%) |
Dec 05, 2023 | 3.440 | 3.515 | 3.280 | 3.380 | 24,210 | -0.14(-3.98%) |
Dec 04, 2023 | 3.720 | 3.852 | 3.440 | 3.520 | 42,477 | -0.35(-9.04%) |