Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.880 | 3.000 | 2.790 | 2.790 | 59,129 | -0.07(-2.45%) |
Feb 28, 2024 | 2.860 | 2.900 | 2.830 | 2.860 | 45,215 | +0.00(+0.00%) |
Feb 27, 2024 | 2.860 | 2.918 | 2.820 | 2.860 | 43,381 | +0.00(+0.00%) |
Feb 26, 2024 | 2.800 | 2.920 | 2.800 | 2.860 | 70,868 | +0.10(+3.62%) |
Feb 23, 2024 | 2.760 | 2.930 | 2.720 | 2.760 | 53,088 | +0.00(+0.00%) |
Feb 22, 2024 | 2.950 | 3.072 | 2.660 | 2.760 | 88,921 | -0.16(-5.48%) |
Feb 21, 2024 | 3.120 | 3.130 | 2.810 | 2.920 | 151,473 | -0.22(-7.01%) |
Feb 20, 2024 | 2.870 | 3.140 | 2.840 | 3.140 | 61,549 | +0.31(+10.95%) |
Feb 16, 2024 | 2.820 | 2.860 | 2.770 | 2.830 | 26,921 | -0.01(-0.35%) |
Feb 15, 2024 | 2.690 | 2.860 | 2.690 | 2.840 | 76,681 | +0.14(+5.19%) |
Feb 14, 2024 | 2.620 | 2.730 | 2.620 | 2.700 | 58,239 | +0.10(+3.85%) |
Feb 13, 2024 | 2.650 | 2.680 | 2.520 | 2.600 | 108,552 | -0.09(-3.35%) |
Feb 12, 2024 | 2.750 | 2.800 | 2.650 | 2.690 | 130,019 | -0.07(-2.54%) |
Feb 09, 2024 | 2.760 | 2.850 | 2.750 | 2.760 | 121,151 | -0.03(-1.08%) |
Feb 08, 2024 | 2.660 | 2.820 | 2.660 | 2.790 | 42,766 | +0.13(+4.89%) |
Feb 07, 2024 | 2.790 | 2.830 | 2.650 | 2.660 | 68,974 | -0.14(-5.00%) |
Feb 06, 2024 | 2.870 | 2.870 | 2.790 | 2.800 | 11,123 | +0.00(+0.00%) |
Feb 05, 2024 | 2.870 | 2.870 | 2.780 | 2.800 | 38,395 | -0.11(-3.78%) |
Feb 02, 2024 | 2.850 | 2.930 | 2.770 | 2.910 | 49,549 | +0.10(+3.56%) |
Feb 01, 2024 | 2.920 | 2.960 | 2.780 | 2.810 | 66,211 | -0.10(-3.44%) |
Jan 31, 2024 | 2.930 | 3.000 | 2.870 | 2.910 | 31,715 | +0.01(+0.34%) |
Jan 30, 2024 | 3.080 | 3.100 | 2.800 | 2.900 | 106,776 | -0.22(-7.05%) |
Jan 29, 2024 | 3.130 | 3.170 | 3.012 | 3.120 | 44,157 | -0.01(-0.32%) |
Jan 26, 2024 | 3.110 | 3.260 | 3.110 | 3.130 | 43,053 | -0.02(-0.63%) |
Jan 25, 2024 | 3.110 | 3.240 | 3.074 | 3.150 | 291,680 | +0.10(+3.28%) |
Jan 24, 2024 | 3.220 | 3.220 | 2.980 | 3.050 | 50,447 | -0.15(-4.69%) |
Jan 23, 2024 | 3.070 | 3.360 | 3.070 | 3.200 | 241,365 | +0.13(+4.23%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.960 | 3.070 | 39,363 | +0.09(+3.02%) |
Jan 19, 2024 | 2.560 | 3.090 | 2.520 | 2.980 | 809,954 | +0.40(+15.50%) |
Jan 18, 2024 | 2.650 | 2.725 | 2.550 | 2.580 | 90,212 | -0.06(-2.27%) |
Jan 17, 2024 | 2.480 | 2.640 | 2.460 | 2.640 | 129,841 | +0.09(+3.53%) |
Jan 16, 2024 | 2.750 | 2.750 | 2.385 | 2.550 | 262,083 | -0.19(-6.93%) |
Jan 12, 2024 | 2.840 | 2.860 | 2.695 | 2.740 | 118,103 | -0.08(-2.84%) |
Jan 11, 2024 | 2.930 | 2.970 | 2.800 | 2.820 | 378,465 | -0.09(-3.09%) |
Jan 10, 2024 | 3.000 | 3.000 | 2.910 | 2.910 | 191,552 | -0.09(-3.00%) |
Jan 09, 2024 | 2.910 | 3.030 | 2.864 | 3.000 | 118,046 | +0.04(+1.35%) |
Jan 08, 2024 | 2.990 | 3.000 | 2.830 | 2.960 | 248,982 | +0.03(+1.02%) |
Jan 05, 2024 | 2.930 | 3.069 | 2.920 | 2.930 | 111,925 | +0.03(+1.03%) |
Jan 04, 2024 | 3.000 | 3.020 | 2.850 | 2.900 | 147,172 | -0.10(-3.33%) |
Jan 03, 2024 | 3.250 | 3.320 | 2.950 | 3.000 | 256,723 | -0.27(-8.26%) |
Jan 02, 2024 | 3.540 | 3.550 | 3.250 | 3.270 | 179,596 | -0.29(-8.15%) |
Dec 29, 2023 | 3.640 | 3.700 | 3.520 | 3.560 | 144,345 | -0.05(-1.39%) |
Dec 28, 2023 | 3.520 | 3.700 | 3.510 | 3.610 | 121,132 | +0.08(+2.27%) |
Dec 27, 2023 | 3.570 | 3.710 | 3.510 | 3.530 | 81,236 | -0.04(-1.12%) |
Dec 26, 2023 | 3.370 | 3.602 | 3.321 | 3.570 | 135,530 | +0.21(+6.25%) |
Dec 22, 2023 | 3.180 | 3.490 | 3.128 | 3.360 | 161,183 | +0.16(+5.00%) |
Dec 21, 2023 | 3.060 | 3.210 | 3.050 | 3.200 | 106,401 | +0.16(+5.26%) |
Dec 20, 2023 | 3.050 | 3.264 | 3.000 | 3.040 | 324,001 | +0.04(+1.33%) |
Dec 19, 2023 | 3.360 | 3.370 | 3.000 | 3.000 | 441,191 | -0.37(-10.98%) |
Dec 18, 2023 | 3.620 | 3.640 | 3.330 | 3.370 | 237,182 | -0.14(-3.99%) |
Dec 15, 2023 | 3.740 | 3.800 | 3.490 | 3.510 | 336,815 | -0.20(-5.39%) |
Dec 14, 2023 | 3.850 | 3.936 | 3.710 | 3.710 | 67,233 | -0.11(-2.88%) |
Dec 13, 2023 | 3.810 | 3.910 | 3.760 | 3.820 | 97,814 | +0.01(+0.26%) |
Dec 12, 2023 | 4.080 | 4.080 | 3.780 | 3.810 | 145,171 | -0.29(-7.07%) |
Dec 11, 2023 | 4.320 | 4.390 | 4.045 | 4.100 | 44,781 | -0.25(-5.75%) |
Dec 08, 2023 | 4.360 | 4.440 | 4.010 | 4.350 | 143,553 | -0.03(-0.68%) |
Dec 07, 2023 | 4.440 | 4.490 | 4.330 | 4.380 | 50,456 | -0.01(-0.23%) |
Dec 06, 2023 | 4.400 | 4.590 | 4.304 | 4.390 | 72,817 | -0.08(-1.79%) |
Dec 05, 2023 | 4.470 | 4.500 | 4.410 | 4.470 | 54,669 | -0.03(-0.67%) |
Dec 04, 2023 | 4.390 | 4.500 | 4.271 | 4.500 | 70,468 | +0.11(+2.51%) |