Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.400 | 3.040 | 2.360 | 2.770 | 4,138,846 | +0.50(+22.03%) |
Feb 28, 2024 | 2.310 | 2.340 | 2.105 | 2.270 | 1,329,456 | -0.04(-1.73%) |
Feb 27, 2024 | 2.380 | 2.405 | 2.285 | 2.310 | 770,595 | -0.03(-1.28%) |
Feb 26, 2024 | 2.260 | 2.360 | 2.240 | 2.340 | 571,596 | +0.02(+0.86%) |
Feb 23, 2024 | 2.370 | 2.380 | 2.200 | 2.320 | 593,939 | -0.06(-2.32%) |
Feb 22, 2024 | 2.380 | 2.410 | 2.285 | 2.375 | 676,427 | +0.03(+1.28%) |
Feb 21, 2024 | 2.550 | 2.565 | 2.320 | 2.345 | 528,357 | -0.24(-9.46%) |
Feb 20, 2024 | 2.630 | 2.640 | 2.550 | 2.590 | 444,999 | -0.06(-2.26%) |
Feb 16, 2024 | 2.660 | 2.740 | 2.560 | 2.650 | 670,394 | -0.03(-1.12%) |
Feb 15, 2024 | 2.590 | 2.695 | 2.465 | 2.680 | 773,006 | +0.16(+6.35%) |
Feb 14, 2024 | 2.740 | 2.740 | 2.490 | 2.520 | 821,842 | -0.13(-4.91%) |
Feb 13, 2024 | 2.590 | 2.765 | 2.560 | 2.650 | 980,395 | -0.18(-6.36%) |
Feb 12, 2024 | 2.790 | 2.960 | 2.750 | 2.830 | 766,809 | +0.04(+1.43%) |
Feb 09, 2024 | 2.450 | 2.800 | 2.430 | 2.790 | 1,272,195 | +0.33(+13.41%) |
Feb 08, 2024 | 2.380 | 2.470 | 2.310 | 2.460 | 665,956 | +0.05(+2.07%) |
Feb 07, 2024 | 2.650 | 2.650 | 2.310 | 2.410 | 1,145,881 | -0.24(-9.06%) |
Feb 06, 2024 | 2.670 | 2.764 | 2.630 | 2.650 | 419,970 | -0.05(-1.85%) |
Feb 05, 2024 | 2.800 | 2.815 | 2.695 | 2.700 | 490,839 | -0.21(-7.22%) |
Feb 02, 2024 | 2.830 | 2.950 | 2.725 | 2.910 | 753,187 | +0.06(+2.11%) |
Feb 01, 2024 | 2.760 | 2.940 | 2.720 | 2.850 | 655,576 | +0.14(+5.17%) |
Jan 31, 2024 | 2.840 | 2.970 | 2.710 | 2.710 | 724,857 | -0.17(-5.90%) |
Jan 30, 2024 | 2.810 | 2.920 | 2.740 | 2.880 | 562,664 | +0.05(+1.77%) |
Jan 29, 2024 | 2.810 | 2.900 | 2.610 | 2.830 | 723,982 | -0.02(-0.70%) |
Jan 26, 2024 | 2.710 | 2.910 | 2.635 | 2.850 | 1,308,469 | +0.20(+7.55%) |
Jan 25, 2024 | 2.610 | 2.780 | 2.595 | 2.650 | 995,241 | +0.13(+5.16%) |
Jan 24, 2024 | 2.560 | 2.650 | 2.475 | 2.520 | 432,951 | +0.02(+0.80%) |
Jan 23, 2024 | 2.350 | 2.540 | 2.350 | 2.500 | 775,199 | +0.18(+7.76%) |
Jan 22, 2024 | 2.260 | 2.340 | 2.230 | 2.320 | 722,230 | +0.07(+3.11%) |
Jan 19, 2024 | 2.310 | 2.310 | 2.170 | 2.250 | 1,261,273 | -0.05(-2.17%) |
Jan 18, 2024 | 2.350 | 2.350 | 2.240 | 2.300 | 705,843 | -0.03(-1.29%) |
Jan 17, 2024 | 2.250 | 2.355 | 2.180 | 2.330 | 874,971 | +0.04(+1.75%) |
Jan 16, 2024 | 2.240 | 2.320 | 2.145 | 2.290 | 990,066 | +0.01(+0.44%) |
Jan 12, 2024 | 2.100 | 2.370 | 2.100 | 2.280 | 1,268,389 | +0.14(+6.54%) |
Jan 11, 2024 | 2.150 | 2.180 | 2.040 | 2.140 | 1,240,554 | -0.02(-0.93%) |
Jan 10, 2024 | 1.950 | 2.170 | 1.900 | 2.160 | 1,416,557 | +0.19(+9.64%) |
Jan 09, 2024 | 2.210 | 2.210 | 1.900 | 1.970 | 1,728,613 | -0.28(-12.44%) |
Jan 08, 2024 | 2.410 | 2.460 | 2.240 | 2.250 | 1,124,172 | -0.19(-7.79%) |
Jan 05, 2024 | 2.360 | 2.475 | 2.320 | 2.440 | 1,433,839 | +0.04(+1.67%) |
Jan 04, 2024 | 2.420 | 2.425 | 2.320 | 2.400 | 637,923 | -0.01(-0.41%) |
Jan 03, 2024 | 2.420 | 2.475 | 2.350 | 2.410 | 816,252 | -0.04(-1.63%) |
Jan 02, 2024 | 2.660 | 2.700 | 2.440 | 2.450 | 1,331,843 | -0.22(-8.24%) |
Dec 29, 2023 | 2.560 | 2.695 | 2.530 | 2.670 | 1,222,887 | +0.13(+5.12%) |
Dec 28, 2023 | 2.450 | 2.560 | 2.450 | 2.540 | 806,348 | +0.09(+3.67%) |
Dec 27, 2023 | 2.500 | 2.500 | 2.390 | 2.450 | 734,216 | -0.02(-0.81%) |
Dec 26, 2023 | 2.330 | 2.535 | 2.260 | 2.470 | 787,031 | +0.14(+6.01%) |
Dec 22, 2023 | 2.350 | 2.420 | 2.270 | 2.330 | 547,088 | -0.01(-0.43%) |
Dec 21, 2023 | 2.350 | 2.380 | 2.310 | 2.340 | 526,756 | +0.02(+0.86%) |
Dec 20, 2023 | 2.450 | 2.520 | 2.310 | 2.320 | 1,163,951 | -0.14(-5.69%) |
Dec 19, 2023 | 2.390 | 2.490 | 2.360 | 2.460 | 1,372,561 | +0.11(+4.68%) |
Dec 18, 2023 | 2.500 | 2.530 | 2.330 | 2.350 | 1,454,171 | -0.17(-6.75%) |
Dec 15, 2023 | 2.600 | 2.640 | 2.360 | 2.520 | 2,050,160 | -0.08(-3.08%) |
Dec 14, 2023 | 2.560 | 2.750 | 2.470 | 2.600 | 2,619,637 | +0.15(+6.12%) |
Dec 13, 2023 | 2.410 | 2.518 | 2.270 | 2.450 | 1,606,550 | +0.07(+2.94%) |
Dec 12, 2023 | 2.610 | 2.610 | 2.345 | 2.380 | 1,045,853 | -0.24(-9.16%) |
Dec 11, 2023 | 2.670 | 2.690 | 2.560 | 2.620 | 904,773 | -0.03(-1.13%) |
Dec 08, 2023 | 2.750 | 2.800 | 2.460 | 2.650 | 1,084,373 | -0.15(-5.36%) |
Dec 07, 2023 | 2.800 | 2.810 | 2.705 | 2.800 | 536,401 | -0.02(-0.71%) |
Dec 06, 2023 | 2.850 | 2.940 | 2.745 | 2.820 | 779,769 | +0.07(+2.55%) |
Dec 05, 2023 | 3.030 | 3.030 | 2.730 | 2.750 | 621,219 | -0.27(-8.94%) |
Dec 04, 2023 | 3.000 | 3.120 | 2.995 | 3.020 | 945,745 | +0.02(+0.67%) |