Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.490 | 3.700 | 3.400 | 3.470 | 181,135 | -0.09(-2.53%) |
Feb 28, 2024 | 3.500 | 3.670 | 3.500 | 3.560 | 54,853 | +0.05(+1.42%) |
Feb 27, 2024 | 3.230 | 3.510 | 3.200 | 3.510 | 89,500 | +0.31(+9.69%) |
Feb 26, 2024 | 3.190 | 3.350 | 3.120 | 3.200 | 103,364 | +0.11(+3.56%) |
Feb 23, 2024 | 3.180 | 3.210 | 3.020 | 3.090 | 51,907 | -0.08(-2.52%) |
Feb 22, 2024 | 3.290 | 3.330 | 3.140 | 3.170 | 48,610 | -0.10(-3.06%) |
Feb 21, 2024 | 3.320 | 3.350 | 3.230 | 3.270 | 35,831 | -0.05(-1.51%) |
Feb 20, 2024 | 3.420 | 3.450 | 3.250 | 3.320 | 89,435 | -0.16(-4.60%) |
Feb 16, 2024 | 3.480 | 0 | +0.05(+1.46%) | |||
Feb 15, 2024 | 2.980 | 3.490 | 2.970 | 3.430 | 101,505 | +0.42(+13.95%) |
Feb 14, 2024 | 2.960 | 3.250 | 2.820 | 3.010 | 130,810 | +0.07(+2.38%) |
Feb 13, 2024 | 3.160 | 3.160 | 2.920 | 2.940 | 106,630 | -0.22(-6.96%) |
Feb 12, 2024 | 3.540 | 3.570 | 3.160 | 3.160 | 71,251 | -0.46(-12.71%) |
Feb 09, 2024 | 3.740 | 3.740 | 3.560 | 3.620 | 70,296 | -0.13(-3.47%) |
Feb 08, 2024 | 3.890 | 3.930 | 3.690 | 3.750 | 100,104 | -0.05(-1.32%) |
Feb 07, 2024 | 3.560 | 3.810 | 3.560 | 3.800 | 88,130 | +0.19(+5.26%) |
Feb 06, 2024 | 3.760 | 3.790 | 3.440 | 3.610 | 94,387 | -0.16(-4.24%) |
Feb 05, 2024 | 3.440 | 3.980 | 3.440 | 3.770 | 249,217 | +0.28(+8.02%) |
Feb 02, 2024 | 2.930 | 3.490 | 2.930 | 3.490 | 107,406 | +0.56(+19.11%) |
Feb 01, 2024 | 2.880 | 2.930 | 2.880 | 2.930 | 17,930 | +0.07(+2.45%) |
Jan 31, 2024 | 2.870 | 2.900 | 2.840 | 2.860 | 19,958 | -0.01(-0.35%) |
Jan 30, 2024 | 2.800 | 2.870 | 2.720 | 2.870 | 43,810 | +0.08(+2.87%) |
Jan 29, 2024 | 2.670 | 2.800 | 2.670 | 2.790 | 49,130 | +0.12(+4.49%) |
Jan 26, 2024 | 2.600 | 2.670 | 2.600 | 2.670 | 18,750 | +0.07(+2.69%) |
Jan 25, 2024 | 2.590 | 2.630 | 2.590 | 2.600 | 13,351 | +0.04(+1.56%) |
Jan 24, 2024 | 2.600 | 2.620 | 2.560 | 2.560 | 11,100 | -0.05(-1.92%) |
Jan 23, 2024 | 2.560 | 2.610 | 2.560 | 2.610 | 9,500 | +0.03(+1.16%) |
Jan 22, 2024 | 2.520 | 2.590 | 2.500 | 2.580 | 36,650 | +0.05(+1.98%) |
Jan 19, 2024 | 2.560 | 2.560 | 2.510 | 2.530 | 9,405 | -0.03(-1.17%) |
Jan 18, 2024 | 2.610 | 2.630 | 2.560 | 2.560 | 14,832 | -0.04(-1.54%) |
Jan 17, 2024 | 2.660 | 2.660 | 2.570 | 2.600 | 26,100 | -0.08(-2.99%) |
Jan 16, 2024 | 2.590 | 2.700 | 2.590 | 2.680 | 26,255 | +0.12(+4.69%) |
Jan 15, 2024 | 2.650 | 2.650 | 2.560 | 2.560 | 10,526 | -0.08(-3.03%) |
Jan 12, 2024 | 2.630 | 2.690 | 2.610 | 2.640 | 46,100 | -0.06(-2.22%) |
Jan 11, 2024 | 2.670 | 2.700 | 2.660 | 2.700 | 19,340 | +0.04(+1.50%) |
Jan 10, 2024 | 2.610 | 2.700 | 2.600 | 2.660 | 39,757 | +0.02(+0.76%) |
Jan 09, 2024 | 2.640 | 2.670 | 2.550 | 2.640 | 34,328 | -0.01(-0.38%) |
Jan 08, 2024 | 2.400 | 2.670 | 2.400 | 2.650 | 47,208 | +0.25(+10.42%) |
Jan 05, 2024 | 2.210 | 2.400 | 2.150 | 2.400 | 30,020 | +0.20(+9.09%) |
Jan 04, 2024 | 2.280 | 2.280 | 2.160 | 2.200 | 28,037 | -0.11(-4.76%) |
Jan 03, 2024 | 2.480 | 2.500 | 2.170 | 2.310 | 136,754 | -0.16(-6.48%) |
Jan 02, 2024 | 2.580 | 2.750 | 2.460 | 2.470 | 72,716 | -0.23(-8.52%) |
Dec 29, 2023 | 2.700 | 0 | -0.18(-6.25%) | |||
Dec 28, 2023 | 2.840 | 3.330 | 2.500 | 2.880 | 268,285 | +0.16(+5.88%) |
Dec 27, 2023 | 2.150 | 3.120 | 2.150 | 2.720 | 306,843 | +0.65(+31.40%) |
Dec 22, 2023 | 2.070 | 0 | +0.25(+13.74%) | |||
Dec 21, 2023 | 1.740 | 1.830 | 1.720 | 1.820 | 29,500 | +0.08(+4.60%) |
Dec 20, 2023 | 1.700 | 1.770 | 1.680 | 1.740 | 15,770 | +0.06(+3.57%) |
Dec 19, 2023 | 1.670 | 1.700 | 1.620 | 1.680 | 8,100 | -0.01(-0.59%) |
Dec 18, 2023 | 1.640 | 1.700 | 1.620 | 1.690 | 16,600 | +0.04(+2.42%) |
Dec 15, 2023 | 1.610 | 1.650 | 1.610 | 1.650 | 15,800 | +0.04(+2.48%) |
Dec 14, 2023 | 1.640 | 1.640 | 1.580 | 1.610 | 33,445 | +0.01(+0.63%) |
Dec 13, 2023 | 1.600 | 1.650 | 1.600 | 1.600 | 20,950 | +0.00(+0.00%) |
Dec 12, 2023 | 1.620 | 1.620 | 1.600 | 1.600 | 7,010 | -0.02(-1.23%) |
Dec 11, 2023 | 1.680 | 1.680 | 1.620 | 1.620 | 13,100 | -0.04(-2.41%) |
Dec 08, 2023 | 1.660 | 1.680 | 1.650 | 1.660 | 13,810 | -0.02(-1.19%) |
Dec 07, 2023 | 1.700 | 1.700 | 1.660 | 1.680 | 11,500 | +0.02(+1.20%) |
Dec 06, 2023 | 1.670 | 1.710 | 1.660 | 1.660 | 16,503 | +0.00(+0.00%) |
Dec 05, 2023 | 1.760 | 1.790 | 1.660 | 1.660 | 32,923 | -0.10(-5.68%) |
Dec 04, 2023 | 1.800 | 1.800 | 1.760 | 1.760 | 38,400 | +0.01(+0.57%) |