Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.200 | 4.200 | 4.100 | 4.130 | 42,305 | +0.03(+0.73%) |
Feb 28, 2024 | 4.180 | 4.350 | 4.030 | 4.100 | 123,573 | -0.12(-2.84%) |
Feb 27, 2024 | 3.980 | 4.230 | 3.810 | 4.220 | 100,292 | +0.28(+7.11%) |
Feb 26, 2024 | 3.880 | 3.950 | 3.790 | 3.940 | 39,983 | +0.15(+3.96%) |
Feb 23, 2024 | 3.810 | 3.840 | 3.582 | 3.790 | 49,836 | +0.08(+2.16%) |
Feb 22, 2024 | 3.920 | 3.954 | 3.600 | 3.710 | 75,646 | -0.09(-2.37%) |
Feb 21, 2024 | 3.890 | 4.000 | 3.720 | 3.800 | 109,704 | -0.05(-1.30%) |
Feb 20, 2024 | 3.720 | 3.850 | 3.654 | 3.850 | 106,245 | +0.29(+8.15%) |
Feb 16, 2024 | 3.540 | 3.575 | 3.465 | 3.560 | 32,141 | +0.03(+0.85%) |
Feb 15, 2024 | 3.500 | 3.550 | 3.355 | 3.530 | 62,983 | +0.04(+1.15%) |
Feb 14, 2024 | 3.350 | 3.490 | 3.221 | 3.490 | 34,060 | +0.27(+8.39%) |
Feb 13, 2024 | 3.350 | 3.430 | 3.170 | 3.220 | 37,106 | -0.18(-5.29%) |
Feb 12, 2024 | 3.220 | 3.470 | 3.210 | 3.400 | 30,629 | +0.14(+4.29%) |
Feb 09, 2024 | 3.210 | 3.260 | 3.140 | 3.260 | 33,499 | +0.08(+2.52%) |
Feb 08, 2024 | 3.350 | 3.350 | 3.165 | 3.180 | 34,249 | -0.04(-1.24%) |
Feb 07, 2024 | 3.130 | 3.225 | 3.120 | 3.220 | 67,965 | +0.10(+3.21%) |
Feb 06, 2024 | 3.060 | 3.190 | 3.060 | 3.120 | 33,393 | +0.05(+1.63%) |
Feb 05, 2024 | 3.080 | 3.090 | 2.970 | 3.070 | 33,231 | -0.01(-0.32%) |
Feb 02, 2024 | 3.000 | 3.080 | 2.910 | 3.080 | 30,443 | +0.11(+3.70%) |
Feb 01, 2024 | 3.070 | 3.070 | 2.960 | 2.970 | 65,060 | +0.07(+2.41%) |
Jan 31, 2024 | 2.990 | 3.045 | 2.900 | 2.900 | 59,953 | -0.09(-3.01%) |
Jan 30, 2024 | 2.850 | 3.000 | 2.850 | 2.990 | 50,489 | +0.07(+2.40%) |
Jan 29, 2024 | 2.790 | 2.970 | 2.760 | 2.920 | 119,135 | +0.13(+4.66%) |
Jan 26, 2024 | 2.870 | 2.870 | 2.770 | 2.790 | 32,881 | -0.05(-1.76%) |
Jan 25, 2024 | 2.830 | 2.850 | 2.820 | 2.840 | 57,189 | +0.03(+1.07%) |
Jan 24, 2024 | 2.890 | 2.892 | 2.770 | 2.810 | 43,424 | +0.01(+0.36%) |
Jan 23, 2024 | 2.745 | 2.840 | 2.745 | 2.800 | 26,238 | +0.07(+2.75%) |
Jan 22, 2024 | 2.630 | 2.740 | 2.600 | 2.725 | 41,952 | +0.23(+9.00%) |
Jan 19, 2024 | 2.400 | 2.630 | 2.390 | 2.500 | 89,701 | +0.01(+0.40%) |
Jan 18, 2024 | 2.580 | 2.740 | 2.300 | 2.490 | 115,111 | -0.20(-7.61%) |
Jan 17, 2024 | 2.880 | 2.880 | 2.634 | 2.695 | 35,037 | -0.16(-5.44%) |
Jan 16, 2024 | 2.820 | 2.930 | 2.750 | 2.850 | 26,240 | +0.00(+0.00%) |
Jan 12, 2024 | 2.830 | 2.860 | 2.680 | 2.850 | 59,282 | +0.10(+3.64%) |
Jan 11, 2024 | 2.800 | 2.860 | 2.560 | 2.750 | 86,751 | -0.10(-3.51%) |
Jan 10, 2024 | 2.870 | 2.870 | 2.670 | 2.850 | 64,026 | +0.02(+0.71%) |
Jan 09, 2024 | 2.690 | 2.890 | 2.590 | 2.830 | 69,750 | +0.12(+4.24%) |
Jan 08, 2024 | 2.550 | 2.730 | 2.502 | 2.715 | 54,612 | +0.17(+6.47%) |
Jan 05, 2024 | 2.610 | 2.655 | 2.545 | 2.550 | 31,408 | -0.16(-5.90%) |
Jan 04, 2024 | 2.260 | 2.730 | 2.260 | 2.710 | 167,384 | +0.39(+16.81%) |
Jan 03, 2024 | 2.280 | 2.355 | 2.230 | 2.320 | 36,714 | +0.05(+2.20%) |
Jan 02, 2024 | 2.280 | 2.330 | 2.090 | 2.270 | 46,492 | -0.09(-3.81%) |
Dec 29, 2023 | 2.380 | 2.400 | 2.220 | 2.360 | 30,079 | -0.04(-1.67%) |
Dec 28, 2023 | 2.490 | 2.490 | 2.350 | 2.400 | 39,307 | -0.09(-3.52%) |
Dec 27, 2023 | 2.510 | 2.550 | 2.390 | 2.488 | 46,545 | -0.03(-1.09%) |
Dec 26, 2023 | 2.580 | 2.580 | 2.440 | 2.515 | 64,204 | +0.02(+0.60%) |
Dec 22, 2023 | 2.410 | 2.565 | 2.397 | 2.500 | 79,911 | +0.03(+1.21%) |
Dec 21, 2023 | 2.310 | 2.480 | 2.260 | 2.470 | 50,970 | +0.21(+9.29%) |
Dec 20, 2023 | 2.470 | 2.529 | 2.260 | 2.260 | 73,487 | -0.18(-7.38%) |
Dec 19, 2023 | 2.200 | 2.520 | 2.200 | 2.440 | 122,930 | +0.24(+10.91%) |
Dec 18, 2023 | 2.300 | 2.320 | 2.050 | 2.200 | 92,046 | -0.07(-3.08%) |
Dec 15, 2023 | 1.980 | 2.290 | 1.980 | 2.270 | 242,189 | +0.29(+14.65%) |
Dec 14, 2023 | 1.930 | 2.010 | 1.930 | 1.980 | 60,035 | +0.03(+1.54%) |
Dec 13, 2023 | 1.910 | 1.950 | 1.890 | 1.950 | 26,683 | +0.06(+3.17%) |
Dec 12, 2023 | 1.928 | 1.928 | 1.890 | 1.890 | 26,672 | -0.03(-1.56%) |
Dec 11, 2023 | 1.930 | 1.960 | 1.910 | 1.920 | 27,844 | +0.00(+0.00%) |
Dec 08, 2023 | 1.950 | 1.970 | 1.920 | 1.920 | 14,087 | -0.03(-1.54%) |
Dec 07, 2023 | 1.970 | 2.010 | 1.930 | 1.950 | 39,561 | +0.00(+0.00%) |
Dec 06, 2023 | 1.950 | 1.980 | 1.860 | 1.950 | 100,766 | +0.02(+1.04%) |
Dec 05, 2023 | 1.970 | 2.040 | 1.930 | 1.930 | 12,928 | -0.01(-0.46%) |
Dec 04, 2023 | 1.950 | 1.990 | 1.920 | 1.939 | 31,881 | -0.00(-0.05%) |