Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.820 | 2.960 | 2.820 | 2.930 | 4,816 | +0.04(+1.38%) |
Feb 28, 2024 | 2.950 | 2.980 | 2.890 | 2.890 | 5,829 | -0.06(-2.03%) |
Feb 27, 2024 | 2.600 | 2.950 | 2.600 | 2.950 | 4,800 | +0.27(+10.07%) |
Feb 26, 2024 | 2.760 | 2.860 | 2.680 | 2.680 | 10,909 | -0.08(-2.90%) |
Feb 23, 2024 | 2.840 | 2.840 | 2.750 | 2.760 | 11,381 | -0.08(-2.82%) |
Feb 22, 2024 | 2.890 | 2.900 | 2.750 | 2.840 | 10,075 | -0.01(-0.35%) |
Feb 21, 2024 | 2.950 | 2.950 | 2.820 | 2.850 | 19,173 | -0.10(-3.39%) |
Feb 20, 2024 | 3.000 | 3.040 | 2.920 | 2.950 | 13,652 | -0.12(-3.91%) |
Feb 16, 2024 | 3.070 | 0 | -0.09(-2.85%) | |||
Feb 15, 2024 | 3.330 | 3.370 | 3.120 | 3.160 | 26,389 | -0.15(-4.53%) |
Feb 14, 2024 | 3.490 | 3.500 | 3.300 | 3.310 | 14,397 | -0.20(-5.70%) |
Feb 13, 2024 | 3.630 | 3.630 | 3.490 | 3.510 | 3,312 | -0.39(-10.00%) |
Feb 12, 2024 | 3.620 | 3.900 | 3.600 | 3.900 | 3,715 | +0.10(+2.63%) |
Feb 09, 2024 | 3.560 | 3.800 | 3.560 | 3.800 | 2,282 | +0.24(+6.74%) |
Feb 08, 2024 | 3.500 | 3.560 | 3.300 | 3.560 | 3,096 | +0.09(+2.59%) |
Feb 06, 2024 | 3.470 | 90 | +0.01(+0.29%) | |||
Feb 05, 2024 | 3.600 | 3.600 | 3.460 | 3.460 | 4,392 | -0.14(-3.89%) |
Feb 02, 2024 | 3.660 | 3.660 | 3.600 | 3.600 | 909 | +0.00(+0.00%) |
Feb 01, 2024 | 3.630 | 3.660 | 3.600 | 3.600 | 5,328 | -0.02(-0.55%) |
Jan 31, 2024 | 3.620 | 3.670 | 3.600 | 3.620 | 3,750 | +0.01(+0.28%) |
Jan 30, 2024 | 3.800 | 3.800 | 3.600 | 3.610 | 4,493 | -0.18(-4.75%) |
Jan 29, 2024 | 3.650 | 3.790 | 3.630 | 3.790 | 4,982 | +0.02(+0.53%) |
Jan 26, 2024 | 3.560 | 3.770 | 3.560 | 3.770 | 3,010 | +0.17(+4.72%) |
Jan 25, 2024 | 3.600 | 3.720 | 3.580 | 3.600 | 4,223 | -0.05(-1.37%) |
Jan 24, 2024 | 3.630 | 3.850 | 3.620 | 3.650 | 11,582 | +0.02(+0.55%) |
Jan 23, 2024 | 3.750 | 3.750 | 3.630 | 3.630 | 12,639 | -0.11(-2.94%) |
Jan 22, 2024 | 3.850 | 3.850 | 3.740 | 3.740 | 1,963 | +0.00(+0.00%) |
Jan 19, 2024 | 3.640 | 3.820 | 3.640 | 3.740 | 2,860 | -0.06(-1.58%) |
Jan 18, 2024 | 3.720 | 3.820 | 3.610 | 3.800 | 4,856 | +0.09(+2.43%) |
Jan 17, 2024 | 3.810 | 3.830 | 3.690 | 3.710 | 10,451 | -0.09(-2.37%) |
Jan 16, 2024 | 3.950 | 3.990 | 3.800 | 3.800 | 17,038 | -0.08(-2.06%) |
Jan 15, 2024 | 3.850 | 3.880 | 3.830 | 3.880 | 2,990 | +0.01(+0.26%) |
Jan 12, 2024 | 3.910 | 3.980 | 3.840 | 3.870 | 12,466 | -0.12(-3.01%) |
Jan 11, 2024 | 3.940 | 4.010 | 3.920 | 3.990 | 5,371 | +0.04(+1.01%) |
Jan 10, 2024 | 4.030 | 4.130 | 3.950 | 3.950 | 3,835 | -0.08(-1.99%) |
Jan 09, 2024 | 4.170 | 4.190 | 4.030 | 4.030 | 3,576 | -0.14(-3.36%) |
Jan 08, 2024 | 4.100 | 4.200 | 4.100 | 4.170 | 4,020 | +0.03(+0.72%) |
Jan 05, 2024 | 3.980 | 4.140 | 3.900 | 4.140 | 4,981 | +0.03(+0.73%) |
Jan 04, 2024 | 4.000 | 4.110 | 3.980 | 4.110 | 3,884 | +0.05(+1.23%) |
Jan 03, 2024 | 4.230 | 4.230 | 4.000 | 4.060 | 2,723 | -0.05(-1.22%) |
Jan 02, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 110 | -0.04(-0.96%) |
Dec 29, 2023 | 4.150 | 0 | -0.17(-3.94%) | |||
Dec 28, 2023 | 4.290 | 4.400 | 4.290 | 4.320 | 23,678 | +0.02(+0.47%) |
Dec 27, 2023 | 4.350 | 4.430 | 4.290 | 4.300 | 20,425 | +0.25(+6.17%) |
Dec 22, 2023 | 4.050 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 4.160 | 4.280 | 4.000 | 4.050 | 6,100 | -0.05(-1.22%) |
Dec 20, 2023 | 4.450 | 4.450 | 4.050 | 4.100 | 5,804 | -0.34(-7.66%) |
Dec 19, 2023 | 4.400 | 4.500 | 4.300 | 4.440 | 19,150 | +0.05(+1.14%) |
Dec 18, 2023 | 4.230 | 4.400 | 4.230 | 4.390 | 11,302 | +0.09(+2.09%) |
Dec 15, 2023 | 4.220 | 4.320 | 4.170 | 4.300 | 12,237 | +0.07(+1.65%) |
Dec 14, 2023 | 4.270 | 4.350 | 4.150 | 4.230 | 13,269 | +0.08(+1.93%) |
Dec 13, 2023 | 4.040 | 4.350 | 3.940 | 4.150 | 9,524 | +0.35(+9.21%) |
Dec 12, 2023 | 3.950 | 3.950 | 3.780 | 3.800 | 8,676 | -0.16(-4.04%) |
Dec 11, 2023 | 4.110 | 4.110 | 3.960 | 3.960 | 1,570 | -0.24(-5.71%) |
Dec 08, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 125 | +0.12(+2.94%) |
Dec 07, 2023 | 4.080 | 4.080 | 4.070 | 4.080 | 3,399 | +0.00(+0.00%) |
Dec 06, 2023 | 3.970 | 4.080 | 3.970 | 4.080 | 1,558 | -0.07(-1.69%) |
Dec 05, 2023 | 4.180 | 4.180 | 4.090 | 4.150 | 7,430 | -0.09(-2.12%) |
Dec 04, 2023 | 4.190 | 4.300 | 4.160 | 4.240 | 8,890 | +0.12(+2.91%) |