Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.540 | 3.000 | 2.500 | 2.680 | 11,727,580 | -0.05(-1.83%) |
Feb 28, 2024 | 2.630 | 2.840 | 2.580 | 2.730 | 8,940,129 | +0.17(+6.64%) |
Feb 27, 2024 | 2.730 | 2.770 | 2.490 | 2.560 | 14,135,691 | -0.11(-4.12%) |
Feb 26, 2024 | 2.650 | 2.820 | 2.600 | 2.670 | 5,655,549 | +0.00(+0.00%) |
Feb 23, 2024 | 2.730 | 2.770 | 2.595 | 2.670 | 3,733,280 | -0.04(-1.48%) |
Feb 22, 2024 | 2.870 | 2.880 | 2.635 | 2.710 | 6,639,458 | -0.11(-3.90%) |
Feb 21, 2024 | 2.850 | 2.920 | 2.800 | 2.820 | 2,599,374 | -0.09(-3.09%) |
Feb 20, 2024 | 3.060 | 3.102 | 2.880 | 2.910 | 4,078,699 | -0.22(-7.03%) |
Feb 16, 2024 | 3.240 | 3.285 | 3.110 | 3.130 | 2,926,983 | -0.24(-7.12%) |
Feb 15, 2024 | 3.410 | 3.456 | 3.240 | 3.370 | 3,479,511 | +0.04(+1.20%) |
Feb 14, 2024 | 3.150 | 3.345 | 3.100 | 3.330 | 2,533,382 | +0.28(+9.18%) |
Feb 13, 2024 | 3.150 | 3.270 | 3.000 | 3.050 | 3,237,541 | -0.40(-11.59%) |
Feb 12, 2024 | 3.340 | 3.580 | 3.320 | 3.450 | 4,555,685 | +0.11(+3.29%) |
Feb 09, 2024 | 3.200 | 3.375 | 3.180 | 3.340 | 2,763,784 | +0.17(+5.36%) |
Feb 08, 2024 | 3.060 | 3.210 | 3.020 | 3.170 | 3,100,426 | +0.10(+3.26%) |
Feb 07, 2024 | 3.160 | 3.180 | 2.950 | 3.070 | 2,918,070 | +0.02(+0.66%) |
Feb 06, 2024 | 2.790 | 3.060 | 2.730 | 3.050 | 3,367,458 | +0.25(+8.93%) |
Feb 05, 2024 | 2.890 | 2.890 | 2.690 | 2.800 | 3,577,360 | -0.19(-6.35%) |
Feb 02, 2024 | 2.970 | 3.020 | 2.830 | 2.990 | 3,005,166 | -0.09(-2.92%) |
Feb 01, 2024 | 3.070 | 3.270 | 2.945 | 3.080 | 4,343,422 | +0.12(+4.05%) |
Jan 31, 2024 | 3.060 | 3.330 | 2.950 | 2.960 | 4,141,472 | -0.10(-3.27%) |
Jan 30, 2024 | 3.300 | 3.300 | 3.060 | 3.060 | 2,686,705 | -0.30(-8.93%) |
Jan 29, 2024 | 3.150 | 3.370 | 3.020 | 3.360 | 3,328,050 | +0.22(+7.01%) |
Jan 26, 2024 | 3.260 | 3.351 | 3.130 | 3.140 | 2,260,623 | -0.11(-3.38%) |
Jan 25, 2024 | 3.200 | 3.280 | 3.098 | 3.250 | 2,897,441 | +0.12(+3.83%) |
Jan 24, 2024 | 3.420 | 3.520 | 3.100 | 3.130 | 3,802,968 | -0.18(-5.44%) |
Jan 23, 2024 | 3.290 | 3.420 | 3.230 | 3.310 | 4,424,487 | +0.16(+5.08%) |
Jan 22, 2024 | 2.870 | 3.150 | 2.850 | 3.150 | 4,692,932 | +0.34(+12.10%) |
Jan 19, 2024 | 2.790 | 2.810 | 2.630 | 2.810 | 3,628,479 | +0.06(+2.18%) |
Jan 18, 2024 | 2.860 | 2.870 | 2.661 | 2.750 | 4,524,303 | -0.05(-1.79%) |
Jan 17, 2024 | 2.690 | 2.870 | 2.690 | 2.800 | 4,747,180 | +0.04(+1.45%) |
Jan 16, 2024 | 3.200 | 3.200 | 2.720 | 2.760 | 9,837,571 | -0.54(-16.36%) |
Jan 12, 2024 | 3.600 | 3.740 | 3.290 | 3.300 | 3,309,262 | -0.25(-7.04%) |
Jan 11, 2024 | 3.520 | 3.550 | 3.245 | 3.550 | 5,427,849 | -0.06(-1.66%) |
Jan 10, 2024 | 3.700 | 3.740 | 3.450 | 3.610 | 2,871,618 | -0.08(-2.17%) |
Jan 09, 2024 | 3.580 | 3.795 | 3.532 | 3.690 | 2,887,936 | +0.00(+0.00%) |
Jan 08, 2024 | 3.510 | 3.705 | 3.350 | 3.690 | 3,964,914 | +0.18(+5.13%) |
Jan 05, 2024 | 3.490 | 3.790 | 3.440 | 3.510 | 3,714,701 | -0.06(-1.68%) |
Jan 04, 2024 | 3.440 | 3.595 | 3.340 | 3.570 | 3,171,108 | +0.09(+2.59%) |
Jan 03, 2024 | 3.680 | 3.680 | 3.410 | 3.480 | 3,941,521 | -0.26(-6.95%) |
Jan 02, 2024 | 3.800 | 3.995 | 3.710 | 3.740 | 2,680,766 | -0.14(-3.61%) |
Dec 29, 2023 | 3.920 | 4.010 | 3.795 | 3.880 | 3,990,207 | -0.10(-2.51%) |
Dec 28, 2023 | 4.010 | 4.120 | 3.900 | 3.980 | 2,912,926 | -0.05(-1.24%) |
Dec 27, 2023 | 4.110 | 4.170 | 3.965 | 4.030 | 2,996,878 | -0.08(-1.95%) |
Dec 26, 2023 | 4.000 | 4.280 | 3.991 | 4.110 | 3,125,464 | +0.13(+3.27%) |
Dec 22, 2023 | 3.990 | 4.060 | 3.890 | 3.980 | 3,416,720 | +0.00(+0.00%) |
Dec 21, 2023 | 3.860 | 3.990 | 3.770 | 3.980 | 2,876,314 | +0.27(+7.28%) |
Dec 20, 2023 | 4.060 | 4.080 | 3.700 | 3.710 | 4,284,484 | -0.41(-9.95%) |
Dec 19, 2023 | 4.030 | 4.260 | 3.990 | 4.120 | 4,381,197 | +0.20(+5.10%) |
Dec 18, 2023 | 4.100 | 4.170 | 3.870 | 3.920 | 3,812,475 | -0.18(-4.39%) |
Dec 15, 2023 | 4.160 | 4.300 | 3.990 | 4.100 | 7,304,379 | -0.01(-0.24%) |
Dec 14, 2023 | 3.810 | 4.290 | 3.810 | 4.110 | 10,916,069 | +0.50(+13.85%) |
Dec 13, 2023 | 3.150 | 3.620 | 3.050 | 3.610 | 5,767,501 | +0.40(+12.46%) |
Dec 12, 2023 | 3.380 | 3.380 | 3.140 | 3.210 | 3,255,727 | -0.15(-4.46%) |
Dec 11, 2023 | 3.460 | 3.460 | 3.240 | 3.360 | 2,885,462 | -0.10(-2.89%) |
Dec 08, 2023 | 3.320 | 3.480 | 3.180 | 3.460 | 4,469,835 | +0.13(+3.90%) |
Dec 07, 2023 | 3.120 | 3.395 | 3.120 | 3.330 | 3,720,751 | +0.22(+7.07%) |
Dec 06, 2023 | 3.380 | 3.420 | 3.110 | 3.110 | 4,918,862 | -0.20(-6.04%) |
Dec 05, 2023 | 3.530 | 3.560 | 3.280 | 3.310 | 4,542,046 | -0.31(-8.56%) |
Dec 04, 2023 | 3.250 | 3.680 | 3.240 | 3.620 | 8,983,967 | +0.32(+9.70%) |