Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.430 | 2.519 | 2.310 | 2.390 | 7,323,460 | +0.01(+0.42%) |
Feb 28, 2024 | 2.200 | 2.380 | 2.110 | 2.380 | 12,989,245 | -0.12(-4.80%) |
Feb 27, 2024 | 2.320 | 2.550 | 2.240 | 2.500 | 12,312,616 | +0.26(+11.61%) |
Feb 26, 2024 | 2.260 | 2.335 | 2.200 | 2.240 | 8,574,645 | +0.05(+2.28%) |
Feb 23, 2024 | 2.300 | 2.300 | 2.155 | 2.190 | 7,907,704 | -0.11(-4.78%) |
Feb 22, 2024 | 2.480 | 2.480 | 2.270 | 2.300 | 8,076,807 | -0.10(-4.17%) |
Feb 21, 2024 | 2.530 | 2.535 | 2.380 | 2.400 | 6,108,044 | -0.14(-5.51%) |
Feb 20, 2024 | 2.530 | 2.560 | 2.450 | 2.540 | 6,068,101 | +0.01(+0.40%) |
Feb 16, 2024 | 2.710 | 2.710 | 2.510 | 2.530 | 6,917,500 | -0.18(-6.64%) |
Feb 15, 2024 | 2.670 | 2.820 | 2.610 | 2.710 | 7,165,613 | +0.08(+3.24%) |
Feb 14, 2024 | 2.640 | 2.680 | 2.550 | 2.625 | 4,419,977 | +0.10(+3.75%) |
Feb 13, 2024 | 2.790 | 2.820 | 2.460 | 2.530 | 9,335,002 | -0.34(-11.85%) |
Feb 12, 2024 | 2.920 | 2.990 | 2.760 | 2.870 | 7,324,139 | -0.04(-1.37%) |
Feb 09, 2024 | 2.900 | 2.980 | 2.870 | 2.910 | 6,249,744 | +0.01(+0.34%) |
Feb 08, 2024 | 2.950 | 3.010 | 2.840 | 2.900 | 4,140,121 | -0.04(-1.36%) |
Feb 07, 2024 | 3.020 | 3.045 | 2.882 | 2.940 | 4,704,931 | -0.06(-2.00%) |
Feb 06, 2024 | 2.640 | 3.020 | 2.610 | 3.000 | 6,074,246 | +0.40(+15.61%) |
Feb 05, 2024 | 2.830 | 2.830 | 2.580 | 2.595 | 4,422,580 | -0.27(-9.58%) |
Feb 02, 2024 | 2.860 | 2.910 | 2.800 | 2.870 | 4,002,817 | -0.05(-1.71%) |
Feb 01, 2024 | 2.810 | 2.930 | 2.740 | 2.920 | 5,904,920 | +0.20(+7.35%) |
Jan 31, 2024 | 2.770 | 2.940 | 2.700 | 2.720 | 8,053,251 | -0.07(-2.51%) |
Jan 30, 2024 | 2.900 | 2.930 | 2.780 | 2.790 | 3,672,043 | -0.17(-5.74%) |
Jan 29, 2024 | 2.730 | 2.970 | 2.670 | 2.960 | 7,430,970 | +0.24(+8.82%) |
Jan 26, 2024 | 2.700 | 2.790 | 2.670 | 2.720 | 5,246,231 | +0.07(+2.64%) |
Jan 25, 2024 | 2.780 | 2.825 | 2.600 | 2.650 | 6,460,075 | -0.21(-7.34%) |
Jan 24, 2024 | 2.740 | 2.920 | 2.670 | 2.860 | 9,238,614 | +0.19(+7.12%) |
Jan 23, 2024 | 2.450 | 2.670 | 2.431 | 2.670 | 8,188,460 | +0.32(+13.62%) |
Jan 22, 2024 | 2.240 | 2.410 | 2.210 | 2.350 | 6,380,067 | +0.14(+6.33%) |
Jan 19, 2024 | 2.200 | 2.240 | 2.090 | 2.210 | 8,932,743 | +0.05(+2.31%) |
Jan 18, 2024 | 2.300 | 2.390 | 2.150 | 2.160 | 10,348,990 | -0.10(-4.42%) |
Jan 17, 2024 | 2.310 | 2.320 | 2.140 | 2.260 | 10,730,603 | -0.11(-4.44%) |
Jan 16, 2024 | 2.590 | 2.590 | 2.350 | 2.365 | 7,026,568 | -0.14(-5.59%) |
Jan 12, 2024 | 2.880 | 2.905 | 2.500 | 2.505 | 11,799,985 | -0.32(-11.33%) |
Jan 11, 2024 | 2.860 | 2.920 | 2.810 | 2.825 | 4,834,514 | -0.04(-1.40%) |
Jan 10, 2024 | 3.200 | 3.240 | 2.860 | 2.865 | 12,114,695 | -0.31(-9.91%) |
Jan 09, 2024 | 3.290 | 3.565 | 3.165 | 3.180 | 11,875,062 | -0.13(-3.93%) |
Jan 08, 2024 | 3.340 | 3.350 | 3.140 | 3.310 | 5,809,032 | +0.04(+1.22%) |
Jan 05, 2024 | 3.030 | 3.290 | 2.980 | 3.270 | 7,669,497 | +0.24(+7.92%) |
Jan 04, 2024 | 2.940 | 3.070 | 2.890 | 3.030 | 4,688,874 | +0.05(+1.68%) |
Jan 03, 2024 | 3.040 | 3.080 | 2.930 | 2.980 | 6,630,960 | -0.14(-4.49%) |
Jan 02, 2024 | 3.270 | 3.312 | 3.075 | 3.120 | 8,953,853 | -0.25(-7.42%) |
Dec 29, 2023 | 3.510 | 3.585 | 3.310 | 3.370 | 6,603,571 | -0.12(-3.44%) |
Dec 28, 2023 | 3.650 | 3.685 | 3.430 | 3.490 | 5,217,175 | -0.16(-4.38%) |
Dec 27, 2023 | 3.640 | 3.690 | 3.560 | 3.650 | 4,976,465 | +0.05(+1.39%) |
Dec 26, 2023 | 3.520 | 3.640 | 3.390 | 3.600 | 6,803,108 | +0.13(+3.75%) |
Dec 22, 2023 | 3.340 | 3.530 | 3.260 | 3.470 | 7,359,263 | +0.16(+4.83%) |
Dec 21, 2023 | 3.300 | 3.365 | 3.230 | 3.310 | 4,267,205 | +0.15(+4.75%) |
Dec 20, 2023 | 3.390 | 3.620 | 3.140 | 3.160 | 10,686,771 | -0.26(-7.60%) |
Dec 19, 2023 | 3.080 | 3.430 | 3.060 | 3.420 | 7,852,563 | +0.35(+11.40%) |
Dec 18, 2023 | 3.260 | 3.340 | 3.000 | 3.070 | 9,081,410 | -0.17(-5.25%) |
Dec 15, 2023 | 3.120 | 3.360 | 3.010 | 3.240 | 28,456,324 | +0.18(+5.88%) |
Dec 14, 2023 | 2.950 | 3.175 | 2.900 | 3.060 | 18,790,080 | +0.21(+7.37%) |
Dec 13, 2023 | 2.460 | 2.870 | 2.420 | 2.850 | 11,292,203 | +0.39(+15.85%) |
Dec 12, 2023 | 2.460 | 2.490 | 2.360 | 2.460 | 6,250,292 | -0.01(-0.40%) |
Dec 11, 2023 | 2.370 | 2.470 | 2.300 | 2.470 | 7,149,283 | +0.10(+4.22%) |
Dec 08, 2023 | 2.420 | 2.460 | 2.330 | 2.370 | 8,895,162 | -0.04(-1.66%) |
Dec 07, 2023 | 2.570 | 2.580 | 2.400 | 2.410 | 8,751,701 | -0.18(-6.95%) |
Dec 06, 2023 | 2.540 | 2.680 | 2.490 | 2.590 | 8,147,831 | +0.11(+4.44%) |
Dec 05, 2023 | 2.510 | 2.610 | 2.450 | 2.480 | 4,191,780 | -0.06(-2.36%) |
Dec 04, 2023 | 2.460 | 2.680 | 2.440 | 2.540 | 7,558,417 | +0.08(+3.25%) |