Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.630 | 2.680 | 2.495 | 2.550 | 692,070 | -0.05(-1.92%) |
Feb 28, 2024 | 2.690 | 2.735 | 2.590 | 2.600 | 440,422 | -0.09(-3.35%) |
Feb 27, 2024 | 2.660 | 2.750 | 2.650 | 2.690 | 283,071 | +0.02(+0.75%) |
Feb 26, 2024 | 2.680 | 2.745 | 2.660 | 2.670 | 209,806 | +0.00(+0.00%) |
Feb 23, 2024 | 2.600 | 2.755 | 2.590 | 2.670 | 363,454 | +0.09(+3.49%) |
Feb 22, 2024 | 2.590 | 2.655 | 2.565 | 2.580 | 259,546 | -0.02(-0.77%) |
Feb 21, 2024 | 2.580 | 2.660 | 2.565 | 2.600 | 290,304 | +0.00(+0.00%) |
Feb 20, 2024 | 2.480 | 2.630 | 2.480 | 2.600 | 225,932 | +0.09(+3.59%) |
Feb 16, 2024 | 2.550 | 2.605 | 2.505 | 2.510 | 330,193 | -0.11(-4.20%) |
Feb 15, 2024 | 2.470 | 2.650 | 2.470 | 2.620 | 327,476 | +0.15(+6.07%) |
Feb 14, 2024 | 2.530 | 2.550 | 2.400 | 2.470 | 293,310 | +0.08(+3.35%) |
Feb 13, 2024 | 2.480 | 2.485 | 2.315 | 2.390 | 799,264 | -0.19(-7.36%) |
Feb 12, 2024 | 2.540 | 2.670 | 2.540 | 2.580 | 305,273 | +0.02(+0.78%) |
Feb 09, 2024 | 2.610 | 2.620 | 2.480 | 2.560 | 338,485 | +0.00(+0.00%) |
Feb 08, 2024 | 2.610 | 2.630 | 2.537 | 2.560 | 211,434 | -0.01(-0.39%) |
Feb 07, 2024 | 2.600 | 2.645 | 2.515 | 2.570 | 365,436 | -0.02(-0.77%) |
Feb 06, 2024 | 2.660 | 2.725 | 2.580 | 2.590 | 460,777 | -0.05(-1.89%) |
Feb 05, 2024 | 2.760 | 2.760 | 2.560 | 2.640 | 680,337 | -0.17(-6.05%) |
Feb 02, 2024 | 2.850 | 2.870 | 2.760 | 2.810 | 415,294 | -0.06(-2.09%) |
Feb 01, 2024 | 2.850 | 2.965 | 2.825 | 2.870 | 592,063 | +0.06(+2.14%) |
Jan 31, 2024 | 2.860 | 2.975 | 2.810 | 2.810 | 437,952 | -0.15(-5.07%) |
Jan 30, 2024 | 3.010 | 3.070 | 2.920 | 2.960 | 374,991 | -0.09(-2.95%) |
Jan 29, 2024 | 3.030 | 3.090 | 2.975 | 3.050 | 406,708 | +0.05(+1.67%) |
Jan 26, 2024 | 3.040 | 3.095 | 3.000 | 3.000 | 222,225 | -0.02(-0.66%) |
Jan 25, 2024 | 3.070 | 3.100 | 3.000 | 3.020 | 240,782 | +0.01(+0.33%) |
Jan 24, 2024 | 3.170 | 3.170 | 2.975 | 3.010 | 531,278 | -0.10(-3.22%) |
Jan 23, 2024 | 2.880 | 3.200 | 2.880 | 3.110 | 1,032,234 | +0.23(+7.99%) |
Jan 22, 2024 | 2.700 | 2.890 | 2.690 | 2.880 | 476,504 | +0.22(+8.27%) |
Jan 19, 2024 | 2.540 | 2.690 | 2.470 | 2.660 | 423,849 | +0.12(+4.72%) |
Jan 18, 2024 | 2.550 | 2.580 | 2.495 | 2.540 | 258,412 | -0.01(-0.39%) |
Jan 17, 2024 | 2.550 | 2.560 | 2.460 | 2.550 | 416,530 | -0.02(-0.78%) |
Jan 16, 2024 | 2.790 | 2.795 | 2.560 | 2.570 | 701,568 | -0.26(-9.19%) |
Jan 12, 2024 | 2.910 | 2.910 | 2.760 | 2.830 | 408,895 | +0.00(+0.00%) |
Jan 11, 2024 | 2.990 | 2.995 | 2.700 | 2.830 | 969,127 | -0.18(-5.98%) |
Jan 10, 2024 | 3.030 | 3.110 | 2.980 | 3.010 | 528,916 | -0.06(-1.95%) |
Jan 09, 2024 | 3.100 | 3.170 | 2.950 | 3.070 | 1,379,453 | -0.29(-8.63%) |
Jan 08, 2024 | 3.030 | 3.500 | 3.020 | 3.360 | 1,114,306 | +0.13(+4.02%) |
Jan 05, 2024 | 3.190 | 3.285 | 3.085 | 3.230 | 615,275 | +0.00(+0.00%) |
Jan 04, 2024 | 3.110 | 3.420 | 3.110 | 3.230 | 596,359 | +0.07(+2.22%) |
Jan 03, 2024 | 3.350 | 3.350 | 2.950 | 3.160 | 1,085,988 | -0.24(-7.06%) |
Jan 02, 2024 | 3.440 | 3.470 | 2.910 | 3.400 | 1,265,595 | -0.12(-3.41%) |
Dec 29, 2023 | 3.710 | 3.710 | 3.500 | 3.520 | 561,540 | -0.12(-3.30%) |
Dec 28, 2023 | 3.510 | 3.710 | 3.478 | 3.640 | 715,853 | +0.13(+3.70%) |
Dec 27, 2023 | 3.490 | 3.510 | 3.380 | 3.510 | 516,000 | +0.10(+2.93%) |
Dec 26, 2023 | 3.360 | 3.490 | 3.311 | 3.410 | 807,671 | +0.08(+2.40%) |
Dec 22, 2023 | 3.330 | 3.540 | 3.230 | 3.330 | 1,372,638 | +0.05(+1.52%) |
Dec 21, 2023 | 3.330 | 3.380 | 3.220 | 3.280 | 1,257,028 | -0.02(-0.61%) |
Dec 20, 2023 | 3.210 | 3.490 | 3.085 | 3.300 | 1,337,410 | +0.10(+3.12%) |
Dec 19, 2023 | 3.000 | 3.250 | 2.970 | 3.200 | 1,200,095 | +0.23(+7.74%) |
Dec 18, 2023 | 2.740 | 2.970 | 2.600 | 2.970 | 826,587 | +0.17(+6.07%) |
Dec 15, 2023 | 2.740 | 3.570 | 2.690 | 2.800 | 4,044,923 | +0.11(+4.09%) |
Dec 14, 2023 | 2.270 | 2.700 | 2.240 | 2.690 | 1,917,237 | +0.50(+22.83%) |
Dec 13, 2023 | 2.000 | 2.250 | 2.000 | 2.190 | 709,520 | +0.17(+8.42%) |
Dec 12, 2023 | 2.070 | 2.120 | 2.020 | 2.020 | 240,512 | -0.04(-1.94%) |
Dec 11, 2023 | 2.170 | 2.170 | 2.000 | 2.060 | 299,091 | -0.09(-4.19%) |
Dec 08, 2023 | 2.090 | 2.180 | 2.090 | 2.150 | 212,339 | +0.06(+2.87%) |
Dec 07, 2023 | 2.020 | 2.140 | 2.017 | 2.090 | 225,500 | +0.04(+1.95%) |
Dec 06, 2023 | 1.940 | 2.075 | 1.930 | 2.050 | 338,484 | +0.13(+6.77%) |
Dec 05, 2023 | 1.990 | 2.030 | 1.910 | 1.920 | 445,265 | -0.07(-3.52%) |
Dec 04, 2023 | 1.980 | 2.070 | 1.960 | 1.990 | 324,705 | +0.01(+0.51%) |