Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.980 | 3.120 | 2.920 | 2.950 | 2,073,499 | +0.03(+1.03%) |
Feb 28, 2024 | 3.100 | 3.185 | 2.905 | 2.920 | 3,274,510 | -0.12(-3.95%) |
Feb 27, 2024 | 3.040 | 3.075 | 2.980 | 3.040 | 2,115,637 | +0.08(+2.70%) |
Feb 26, 2024 | 2.980 | 2.985 | 2.900 | 2.960 | 1,590,248 | -0.01(-0.34%) |
Feb 23, 2024 | 2.950 | 3.010 | 2.880 | 2.970 | 1,142,005 | -0.01(-0.34%) |
Feb 22, 2024 | 3.090 | 3.090 | 2.950 | 2.980 | 1,392,481 | -0.13(-4.18%) |
Feb 21, 2024 | 3.120 | 3.130 | 3.060 | 3.110 | 1,146,828 | +0.00(+0.00%) |
Feb 20, 2024 | 3.140 | 3.155 | 3.095 | 3.110 | 1,711,960 | -0.07(-2.20%) |
Feb 16, 2024 | 3.110 | 3.210 | 3.090 | 3.180 | 1,773,409 | +0.03(+0.95%) |
Feb 15, 2024 | 3.060 | 3.170 | 3.050 | 3.150 | 1,866,896 | +0.11(+3.62%) |
Feb 14, 2024 | 2.960 | 3.050 | 2.920 | 3.040 | 1,368,318 | +0.16(+5.56%) |
Feb 13, 2024 | 2.960 | 2.999 | 2.850 | 2.880 | 1,941,480 | -0.21(-6.80%) |
Feb 12, 2024 | 2.940 | 3.150 | 2.940 | 3.090 | 1,667,979 | +0.16(+5.46%) |
Feb 09, 2024 | 2.930 | 2.980 | 2.910 | 2.930 | 980,381 | +0.01(+0.34%) |
Feb 08, 2024 | 2.820 | 2.945 | 2.810 | 2.920 | 1,358,107 | +0.08(+2.82%) |
Feb 07, 2024 | 2.870 | 2.890 | 2.780 | 2.840 | 1,172,577 | -0.05(-1.73%) |
Feb 06, 2024 | 2.760 | 2.920 | 2.750 | 2.890 | 1,242,788 | +0.10(+3.58%) |
Feb 05, 2024 | 2.860 | 2.890 | 2.740 | 2.790 | 1,981,302 | -0.14(-4.78%) |
Feb 02, 2024 | 3.000 | 3.000 | 2.880 | 2.930 | 1,623,497 | -0.09(-2.98%) |
Feb 01, 2024 | 3.000 | 3.115 | 2.970 | 3.020 | 1,822,431 | +0.07(+2.37%) |
Jan 31, 2024 | 3.030 | 3.110 | 2.950 | 2.950 | 1,714,111 | -0.10(-3.28%) |
Jan 30, 2024 | 3.070 | 3.070 | 3.010 | 3.050 | 1,338,251 | -0.10(-3.17%) |
Jan 29, 2024 | 3.090 | 3.160 | 3.010 | 3.150 | 1,176,041 | +0.06(+1.94%) |
Jan 26, 2024 | 3.150 | 3.210 | 3.080 | 3.090 | 905,507 | -0.03(-0.96%) |
Jan 25, 2024 | 3.180 | 3.180 | 3.050 | 3.120 | 1,296,424 | +0.01(+0.32%) |
Jan 24, 2024 | 3.240 | 3.300 | 3.100 | 3.110 | 1,530,988 | -0.12(-3.72%) |
Jan 23, 2024 | 3.290 | 3.335 | 3.170 | 3.230 | 1,421,129 | -0.02(-0.62%) |
Jan 22, 2024 | 3.150 | 3.260 | 3.140 | 3.250 | 1,511,465 | +0.12(+3.67%) |
Jan 19, 2024 | 3.100 | 3.150 | 3.030 | 3.135 | 1,319,245 | +0.03(+1.13%) |
Jan 18, 2024 | 3.300 | 3.300 | 2.940 | 3.100 | 3,148,149 | -0.20(-6.06%) |
Jan 17, 2024 | 3.300 | 3.380 | 3.260 | 3.300 | 2,041,387 | -0.07(-2.08%) |
Jan 16, 2024 | 3.400 | 3.425 | 3.345 | 3.370 | 1,826,285 | -0.04(-1.17%) |
Jan 12, 2024 | 3.420 | 3.497 | 3.360 | 3.410 | 1,062,153 | +0.03(+0.89%) |
Jan 11, 2024 | 3.490 | 3.489 | 3.320 | 3.380 | 1,314,196 | -0.04(-1.17%) |
Jan 10, 2024 | 3.450 | 3.500 | 3.390 | 3.420 | 1,349,290 | -0.02(-0.58%) |
Jan 09, 2024 | 3.570 | 3.580 | 3.440 | 3.440 | 1,194,503 | -0.17(-4.71%) |
Jan 08, 2024 | 3.560 | 3.640 | 3.500 | 3.610 | 1,100,233 | +0.00(+0.00%) |
Jan 05, 2024 | 3.590 | 3.699 | 3.560 | 3.610 | 971,712 | -0.02(-0.55%) |
Jan 04, 2024 | 3.690 | 3.700 | 3.590 | 3.630 | 1,329,729 | -0.05(-1.36%) |
Jan 03, 2024 | 3.740 | 3.740 | 3.635 | 3.680 | 1,249,005 | -0.12(-3.16%) |
Jan 02, 2024 | 3.790 | 3.940 | 3.715 | 3.800 | 1,752,003 | -0.03(-0.78%) |
Dec 29, 2023 | 3.950 | 3.950 | 3.810 | 3.830 | 1,675,600 | -0.12(-3.04%) |
Dec 28, 2023 | 4.050 | 4.125 | 3.935 | 3.950 | 1,468,242 | -0.12(-2.95%) |
Dec 27, 2023 | 4.050 | 4.090 | 3.990 | 4.070 | 1,097,568 | +0.01(+0.25%) |
Dec 26, 2023 | 3.980 | 4.080 | 3.950 | 4.060 | 1,292,714 | +0.11(+2.78%) |
Dec 22, 2023 | 3.790 | 3.980 | 3.740 | 3.950 | 2,543,815 | +0.18(+4.77%) |
Dec 21, 2023 | 3.600 | 3.785 | 3.590 | 3.770 | 1,736,361 | +0.23(+6.50%) |
Dec 20, 2023 | 3.750 | 3.755 | 3.530 | 3.540 | 2,102,129 | -0.23(-6.10%) |
Dec 19, 2023 | 3.650 | 3.860 | 3.635 | 3.770 | 1,913,522 | +0.15(+4.14%) |
Dec 18, 2023 | 3.740 | 3.800 | 3.590 | 3.620 | 1,703,681 | -0.09(-2.43%) |
Dec 15, 2023 | 3.850 | 3.880 | 3.650 | 3.710 | 3,451,357 | -0.12(-3.13%) |
Dec 14, 2023 | 3.690 | 3.890 | 3.690 | 3.830 | 3,507,897 | +0.13(+3.51%) |
Dec 13, 2023 | 3.240 | 3.700 | 3.230 | 3.700 | 4,423,304 | +0.54(+17.09%) |
Dec 12, 2023 | 3.580 | 3.600 | 3.030 | 3.160 | 7,940,708 | -0.46(-12.71%) |
Dec 11, 2023 | 3.500 | 3.650 | 3.445 | 3.620 | 1,498,630 | +0.11(+3.13%) |
Dec 08, 2023 | 3.380 | 3.510 | 3.360 | 3.510 | 1,698,476 | +0.11(+3.24%) |
Dec 07, 2023 | 3.380 | 3.400 | 3.330 | 3.400 | 950,248 | +0.03(+0.89%) |
Dec 06, 2023 | 3.470 | 3.520 | 3.350 | 3.370 | 1,203,130 | -0.10(-2.88%) |
Dec 05, 2023 | 3.590 | 3.600 | 3.470 | 3.470 | 1,144,286 | -0.14(-3.88%) |
Dec 04, 2023 | 3.680 | 3.710 | 3.580 | 3.610 | 1,109,622 | -0.06(-1.63%) |