Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.270 | 3.685 | 3.010 | 3.110 | 11,860,541 | -0.06(-1.89%) |
Feb 28, 2024 | 3.230 | 3.380 | 3.140 | 3.170 | 4,565,437 | -0.11(-3.35%) |
Feb 27, 2024 | 3.100 | 3.370 | 2.981 | 3.280 | 9,246,345 | +0.13(+4.13%) |
Feb 26, 2024 | 3.180 | 3.300 | 3.070 | 3.150 | 5,174,745 | -0.03(-0.94%) |
Feb 23, 2024 | 3.170 | 3.265 | 3.130 | 3.180 | 6,404,500 | +0.02(+0.63%) |
Feb 22, 2024 | 3.450 | 3.470 | 3.160 | 3.160 | 7,654,284 | -0.27(-7.87%) |
Feb 21, 2024 | 3.350 | 3.480 | 3.250 | 3.430 | 5,772,548 | -0.04(-1.15%) |
Feb 20, 2024 | 3.580 | 3.615 | 3.430 | 3.470 | 6,973,814 | -0.15(-4.14%) |
Feb 16, 2024 | 3.820 | 4.170 | 3.610 | 3.620 | 12,305,736 | -0.66(-15.42%) |
Feb 15, 2024 | 4.930 | 5.200 | 3.840 | 4.280 | 23,467,700 | +0.02(+0.35%) |
Feb 14, 2024 | 3.890 | 4.320 | 3.720 | 4.265 | 8,889,780 | +0.57(+15.43%) |
Feb 13, 2024 | 3.840 | 3.950 | 3.530 | 3.695 | 9,143,607 | -0.47(-11.18%) |
Feb 12, 2024 | 3.600 | 4.330 | 3.540 | 4.160 | 13,624,387 | +0.58(+16.20%) |
Feb 09, 2024 | 3.270 | 3.580 | 3.250 | 3.580 | 5,590,502 | +0.35(+10.84%) |
Feb 08, 2024 | 3.230 | 3.360 | 3.190 | 3.230 | 3,927,693 | -0.07(-2.12%) |
Feb 07, 2024 | 3.460 | 3.540 | 3.170 | 3.300 | 5,686,773 | +0.05(+1.54%) |
Feb 06, 2024 | 3.110 | 3.250 | 3.060 | 3.250 | 4,272,591 | +0.17(+5.52%) |
Feb 05, 2024 | 3.290 | 3.290 | 3.030 | 3.080 | 9,047,953 | -0.35(-10.20%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.400 | 3.430 | 7,861,617 | -0.27(-7.30%) |
Feb 01, 2024 | 3.250 | 3.860 | 3.210 | 3.700 | 22,574,532 | +0.67(+22.11%) |
Jan 31, 2024 | 3.080 | 3.400 | 3.000 | 3.030 | 7,891,446 | -0.08(-2.57%) |
Jan 30, 2024 | 3.380 | 3.445 | 3.090 | 3.110 | 7,838,058 | -0.33(-9.59%) |
Jan 29, 2024 | 3.230 | 3.450 | 3.100 | 3.440 | 4,735,085 | +0.24(+7.50%) |
Jan 26, 2024 | 3.330 | 3.470 | 3.170 | 3.200 | 4,658,860 | -0.07(-2.29%) |
Jan 25, 2024 | 3.270 | 3.290 | 3.060 | 3.275 | 4,813,398 | +0.06(+2.02%) |
Jan 24, 2024 | 3.500 | 3.650 | 3.190 | 3.210 | 6,476,189 | -0.33(-9.32%) |
Jan 23, 2024 | 3.360 | 3.590 | 3.310 | 3.540 | 9,292,902 | +0.33(+10.28%) |
Jan 22, 2024 | 3.090 | 3.369 | 2.990 | 3.210 | 11,565,027 | +0.18(+5.94%) |
Jan 19, 2024 | 2.810 | 3.070 | 2.742 | 3.030 | 10,721,208 | +0.09(+3.06%) |
Jan 18, 2024 | 2.970 | 3.120 | 2.870 | 2.940 | 7,317,394 | +0.00(+0.00%) |
Jan 17, 2024 | 2.860 | 2.980 | 2.805 | 2.940 | 8,396,532 | -0.05(-1.67%) |
Jan 16, 2024 | 3.170 | 3.180 | 2.960 | 2.990 | 11,888,738 | -0.26(-8.00%) |
Jan 12, 2024 | 3.520 | 3.695 | 3.230 | 3.250 | 12,253,633 | -0.33(-9.22%) |
Jan 11, 2024 | 3.790 | 3.830 | 3.520 | 3.580 | 10,449,198 | -0.31(-7.97%) |
Jan 10, 2024 | 3.900 | 3.940 | 3.770 | 3.890 | 4,584,643 | -0.02(-0.51%) |
Jan 09, 2024 | 3.830 | 3.970 | 3.690 | 3.910 | 6,027,008 | +0.03(+0.77%) |
Jan 08, 2024 | 3.920 | 4.010 | 3.775 | 3.880 | 6,775,583 | -0.08(-2.14%) |
Jan 05, 2024 | 3.980 | 4.130 | 3.900 | 3.965 | 5,267,122 | -0.08(-2.10%) |
Jan 04, 2024 | 4.460 | 4.460 | 4.010 | 4.050 | 7,365,653 | -0.45(-10.00%) |
Jan 03, 2024 | 4.810 | 4.810 | 4.320 | 4.500 | 7,035,014 | -0.38(-7.79%) |
Jan 02, 2024 | 4.770 | 5.325 | 4.730 | 4.880 | 6,684,452 | +0.05(+1.04%) |
Dec 29, 2023 | 4.850 | 4.925 | 4.760 | 4.830 | 5,059,684 | -0.08(-1.63%) |
Dec 28, 2023 | 4.930 | 5.000 | 4.820 | 4.910 | 4,784,954 | -0.01(-0.30%) |
Dec 27, 2023 | 4.820 | 4.960 | 4.690 | 4.925 | 4,992,029 | +0.13(+2.82%) |
Dec 26, 2023 | 4.500 | 4.890 | 4.500 | 4.790 | 6,447,066 | +0.33(+7.40%) |
Dec 22, 2023 | 4.460 | 4.610 | 4.355 | 4.460 | 7,629,840 | -0.02(-0.45%) |
Dec 21, 2023 | 4.540 | 4.640 | 4.210 | 4.480 | 10,420,400 | +0.06(+1.36%) |
Dec 20, 2023 | 4.750 | 4.870 | 4.320 | 4.420 | 11,072,587 | -0.35(-7.34%) |
Dec 19, 2023 | 4.240 | 4.770 | 4.220 | 4.770 | 19,319,436 | +0.55(+13.03%) |
Dec 18, 2023 | 4.690 | 5.160 | 3.620 | 4.220 | 47,999,912 | -1.92(-31.27%) |
Dec 15, 2023 | 6.130 | 6.370 | 5.930 | 6.140 | 13,148,515 | +0.12(+1.99%) |
Dec 14, 2023 | 5.500 | 6.310 | 5.490 | 6.020 | 16,052,413 | +0.80(+15.33%) |
Dec 13, 2023 | 4.390 | 5.310 | 4.272 | 5.220 | 10,903,547 | +0.79(+17.83%) |
Dec 12, 2023 | 4.810 | 4.820 | 4.400 | 4.430 | 6,696,319 | -0.37(-7.61%) |
Dec 11, 2023 | 4.800 | 5.060 | 4.755 | 4.795 | 5,843,869 | +0.04(+0.74%) |
Dec 08, 2023 | 4.940 | 5.105 | 4.490 | 4.760 | 7,689,102 | -0.23(-4.61%) |
Dec 07, 2023 | 4.860 | 5.250 | 4.800 | 4.990 | 5,974,562 | +0.12(+2.46%) |
Dec 06, 2023 | 5.080 | 5.350 | 4.820 | 4.870 | 5,962,713 | -0.10(-2.01%) |
Dec 05, 2023 | 5.090 | 5.220 | 4.915 | 4.970 | 5,033,716 | -0.17(-3.31%) |
Dec 04, 2023 | 4.830 | 5.330 | 4.760 | 5.140 | 9,517,444 | +0.32(+6.64%) |