Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.450 | 2.460 | 2.350 | 2.400 | 326,518 | +0.00(+0.00%) |
Feb 28, 2024 | 2.500 | 2.500 | 2.370 | 2.400 | 603,796 | -0.11(-4.38%) |
Feb 27, 2024 | 2.470 | 2.530 | 2.455 | 2.510 | 419,210 | +0.02(+0.80%) |
Feb 26, 2024 | 2.390 | 2.490 | 2.320 | 2.490 | 585,557 | +0.10(+4.18%) |
Feb 23, 2024 | 2.420 | 2.480 | 2.370 | 2.390 | 989,925 | -0.03(-1.24%) |
Feb 22, 2024 | 2.500 | 2.510 | 2.410 | 2.420 | 538,090 | -0.09(-3.59%) |
Feb 21, 2024 | 2.580 | 2.580 | 2.500 | 2.510 | 328,766 | -0.07(-2.71%) |
Feb 20, 2024 | 2.640 | 2.680 | 2.565 | 2.580 | 545,237 | -0.06(-2.27%) |
Feb 16, 2024 | 2.630 | 2.660 | 2.580 | 2.640 | 256,509 | +0.02(+0.76%) |
Feb 15, 2024 | 2.550 | 2.648 | 2.550 | 2.620 | 365,550 | +0.09(+3.56%) |
Feb 14, 2024 | 2.540 | 2.580 | 2.510 | 2.530 | 314,820 | +0.00(+0.00%) |
Feb 13, 2024 | 2.610 | 2.620 | 2.490 | 2.530 | 472,644 | -0.14(-5.24%) |
Feb 12, 2024 | 2.590 | 2.670 | 2.590 | 2.670 | 249,407 | +0.05(+1.91%) |
Feb 09, 2024 | 2.650 | 2.680 | 2.590 | 2.620 | 260,909 | -0.03(-1.13%) |
Feb 08, 2024 | 2.640 | 2.670 | 2.555 | 2.650 | 517,259 | -0.01(-0.38%) |
Feb 07, 2024 | 2.710 | 2.720 | 2.640 | 2.660 | 392,945 | -0.03(-1.12%) |
Feb 06, 2024 | 2.680 | 2.750 | 2.650 | 2.690 | 249,740 | +0.03(+1.13%) |
Feb 05, 2024 | 2.800 | 2.820 | 2.660 | 2.660 | 361,362 | -0.18(-6.34%) |
Feb 02, 2024 | 2.910 | 2.920 | 2.810 | 2.840 | 312,574 | -0.13(-4.38%) |
Feb 01, 2024 | 2.830 | 3.019 | 2.830 | 2.970 | 305,652 | +0.17(+6.07%) |
Jan 31, 2024 | 2.830 | 2.910 | 2.800 | 2.800 | 378,909 | -0.06(-2.10%) |
Jan 30, 2024 | 2.860 | 2.860 | 2.750 | 2.860 | 589,088 | -0.05(-1.72%) |
Jan 29, 2024 | 2.910 | 2.920 | 2.860 | 2.910 | 383,936 | +0.02(+0.69%) |
Jan 26, 2024 | 2.930 | 2.950 | 2.880 | 2.890 | 156,493 | -0.04(-1.37%) |
Jan 25, 2024 | 2.940 | 2.940 | 2.880 | 2.930 | 258,534 | +0.04(+1.38%) |
Jan 24, 2024 | 3.080 | 3.080 | 2.880 | 2.890 | 483,188 | -0.16(-5.25%) |
Jan 23, 2024 | 3.030 | 3.080 | 2.980 | 3.050 | 299,232 | +0.02(+0.66%) |
Jan 22, 2024 | 3.010 | 3.030 | 2.950 | 3.030 | 311,147 | +0.00(+0.00%) |
Jan 19, 2024 | 3.040 | 3.058 | 2.965 | 3.030 | 303,472 | +0.03(+1.00%) |
Jan 18, 2024 | 3.020 | 3.060 | 2.990 | 3.000 | 280,658 | -0.03(-0.99%) |
Jan 17, 2024 | 3.000 | 3.030 | 2.960 | 3.030 | 450,798 | +0.01(+0.33%) |
Jan 16, 2024 | 3.060 | 3.080 | 3.000 | 3.020 | 786,613 | -0.09(-2.89%) |
Jan 12, 2024 | 3.100 | 3.200 | 3.000 | 3.110 | 455,309 | +0.07(+2.30%) |
Jan 11, 2024 | 3.030 | 3.070 | 3.000 | 3.040 | 421,886 | -0.02(-0.65%) |
Jan 10, 2024 | 3.060 | 3.075 | 3.030 | 3.060 | 199,634 | +0.03(+0.99%) |
Jan 09, 2024 | 3.100 | 3.102 | 3.030 | 3.030 | 396,517 | -0.07(-2.26%) |
Jan 08, 2024 | 3.110 | 3.135 | 3.052 | 3.100 | 291,300 | -0.05(-1.59%) |
Jan 05, 2024 | 3.200 | 3.220 | 3.100 | 3.150 | 439,626 | -0.05(-1.56%) |
Jan 04, 2024 | 3.110 | 3.250 | 3.110 | 3.200 | 536,134 | +0.13(+4.23%) |
Jan 03, 2024 | 3.000 | 3.110 | 3.000 | 3.070 | 579,920 | +0.07(+2.33%) |
Jan 02, 2024 | 3.050 | 3.075 | 3.000 | 3.000 | 474,303 | -0.08(-2.60%) |
Dec 29, 2023 | 3.050 | 3.087 | 3.010 | 3.080 | 462,798 | +0.02(+0.65%) |
Dec 28, 2023 | 3.110 | 3.135 | 3.050 | 3.060 | 250,250 | -0.06(-1.92%) |
Dec 27, 2023 | 3.100 | 3.180 | 3.090 | 3.120 | 268,306 | +0.05(+1.63%) |
Dec 26, 2023 | 3.070 | 3.135 | 3.070 | 3.070 | 216,400 | -0.01(-0.32%) |
Dec 22, 2023 | 3.110 | 3.200 | 3.070 | 3.080 | 400,282 | +0.02(+0.65%) |
Dec 21, 2023 | 3.100 | 3.100 | 3.035 | 3.060 | 368,895 | +0.00(+0.00%) |
Dec 20, 2023 | 3.290 | 3.290 | 3.050 | 3.060 | 467,944 | -0.20(-6.13%) |
Dec 19, 2023 | 3.150 | 3.330 | 3.120 | 3.260 | 357,824 | +0.15(+4.82%) |
Dec 18, 2023 | 3.250 | 3.250 | 3.050 | 3.110 | 554,771 | -0.11(-3.42%) |
Dec 15, 2023 | 3.500 | 3.540 | 3.220 | 3.220 | 1,839,787 | -0.30(-8.52%) |
Dec 14, 2023 | 3.490 | 3.650 | 3.440 | 3.520 | 671,380 | +0.09(+2.62%) |
Dec 13, 2023 | 3.140 | 3.470 | 3.130 | 3.430 | 776,308 | +0.28(+8.89%) |
Dec 12, 2023 | 3.350 | 3.350 | 3.140 | 3.150 | 624,500 | -0.17(-5.12%) |
Dec 11, 2023 | 3.030 | 3.330 | 3.010 | 3.320 | 802,606 | +0.25(+8.14%) |
Dec 08, 2023 | 3.030 | 3.120 | 3.020 | 3.070 | 199,269 | +0.01(+0.33%) |
Dec 07, 2023 | 3.080 | 3.120 | 3.040 | 3.060 | 265,615 | +0.01(+0.33%) |
Dec 06, 2023 | 3.040 | 3.200 | 3.040 | 3.050 | 333,792 | +0.01(+0.33%) |
Dec 05, 2023 | 3.130 | 3.180 | 3.030 | 3.040 | 318,343 | -0.15(-4.70%) |
Dec 04, 2023 | 3.250 | 3.260 | 3.140 | 3.190 | 316,436 | -0.07(-2.15%) |