Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.570 | 2.600 | 2.520 | 2.580 | 26,363 | +0.03(+1.18%) |
Feb 28, 2024 | 2.630 | 2.630 | 2.530 | 2.550 | 120,206 | -0.17(-6.25%) |
Feb 27, 2024 | 2.600 | 2.780 | 2.600 | 2.720 | 61,852 | +0.00(+0.00%) |
Feb 26, 2024 | 2.810 | 2.810 | 2.650 | 2.720 | 78,666 | -0.11(-3.89%) |
Feb 23, 2024 | 2.820 | 2.910 | 2.770 | 2.830 | 79,234 | -0.08(-2.75%) |
Feb 22, 2024 | 2.830 | 2.950 | 2.800 | 2.910 | 34,408 | +0.05(+1.75%) |
Feb 21, 2024 | 2.730 | 2.860 | 2.710 | 2.860 | 56,737 | +0.13(+4.76%) |
Feb 20, 2024 | 2.800 | 2.850 | 2.719 | 2.730 | 87,426 | -0.16(-5.54%) |
Feb 16, 2024 | 2.850 | 2.920 | 2.815 | 2.890 | 22,698 | +0.04(+1.40%) |
Feb 15, 2024 | 2.890 | 2.940 | 2.840 | 2.850 | 12,173 | +0.00(+0.00%) |
Feb 14, 2024 | 2.784 | 2.850 | 2.772 | 2.850 | 24,783 | +0.06(+2.15%) |
Feb 13, 2024 | 2.840 | 2.905 | 2.750 | 2.790 | 65,272 | -0.24(-7.92%) |
Feb 12, 2024 | 3.060 | 3.090 | 3.020 | 3.030 | 27,546 | -0.03(-0.98%) |
Feb 09, 2024 | 3.040 | 3.120 | 3.010 | 3.060 | 35,904 | -0.03(-0.97%) |
Feb 08, 2024 | 2.980 | 3.130 | 2.980 | 3.090 | 48,831 | +0.08(+2.66%) |
Feb 07, 2024 | 2.980 | 3.010 | 2.880 | 3.010 | 34,520 | +0.01(+0.33%) |
Feb 06, 2024 | 2.850 | 3.000 | 2.850 | 3.000 | 10,393 | +0.10(+3.45%) |
Feb 05, 2024 | 2.980 | 2.980 | 2.860 | 2.900 | 30,465 | -0.05(-1.69%) |
Feb 02, 2024 | 2.900 | 3.020 | 2.890 | 2.950 | 31,485 | -0.01(-0.34%) |
Feb 01, 2024 | 2.960 | 2.990 | 2.750 | 2.960 | 33,156 | -0.03(-1.00%) |
Jan 31, 2024 | 2.920 | 3.050 | 2.880 | 2.990 | 21,389 | +0.04(+1.36%) |
Jan 30, 2024 | 2.950 | 2.985 | 2.890 | 2.950 | 14,883 | -0.05(-1.67%) |
Jan 29, 2024 | 2.930 | 3.040 | 2.830 | 3.000 | 46,431 | +0.03(+1.01%) |
Jan 26, 2024 | 2.810 | 3.000 | 2.810 | 2.970 | 89,568 | +0.21(+7.61%) |
Jan 25, 2024 | 2.750 | 2.780 | 2.670 | 2.760 | 68,928 | -0.07(-2.47%) |
Jan 24, 2024 | 2.920 | 2.929 | 2.800 | 2.830 | 38,288 | -0.06(-2.08%) |
Jan 23, 2024 | 2.710 | 2.890 | 2.710 | 2.890 | 18,743 | +0.15(+5.47%) |
Jan 22, 2024 | 2.730 | 2.770 | 2.650 | 2.740 | 18,048 | +0.05(+1.86%) |
Jan 19, 2024 | 2.660 | 2.750 | 2.580 | 2.690 | 32,696 | -0.03(-1.10%) |
Jan 18, 2024 | 2.620 | 2.720 | 2.600 | 2.720 | 52,911 | +0.10(+3.82%) |
Jan 17, 2024 | 2.660 | 2.710 | 2.570 | 2.620 | 48,680 | -0.15(-5.42%) |
Jan 16, 2024 | 2.750 | 2.874 | 2.710 | 2.770 | 43,448 | -0.12(-4.15%) |
Jan 12, 2024 | 2.810 | 2.940 | 2.810 | 2.890 | 64,802 | +0.06(+2.12%) |
Jan 11, 2024 | 2.870 | 2.890 | 2.730 | 2.830 | 72,971 | -0.07(-2.41%) |
Jan 10, 2024 | 2.990 | 2.990 | 2.840 | 2.900 | 77,553 | -0.07(-2.36%) |
Jan 09, 2024 | 2.910 | 3.000 | 2.910 | 2.970 | 31,840 | -0.04(-1.33%) |
Jan 08, 2024 | 2.880 | 3.030 | 2.760 | 3.010 | 90,672 | +0.01(+0.33%) |
Jan 05, 2024 | 2.970 | 3.080 | 2.955 | 3.000 | 69,027 | -0.05(-1.64%) |
Jan 04, 2024 | 2.900 | 3.100 | 2.880 | 3.050 | 39,798 | +0.11(+3.74%) |
Jan 03, 2024 | 2.970 | 3.010 | 2.890 | 2.940 | 64,725 | -0.13(-4.23%) |
Jan 02, 2024 | 2.980 | 3.140 | 2.980 | 3.070 | 60,778 | -0.01(-0.32%) |
Dec 29, 2023 | 3.280 | 3.280 | 2.950 | 3.080 | 133,705 | -0.31(-9.14%) |
Dec 28, 2023 | 3.430 | 3.530 | 3.330 | 3.390 | 143,841 | -0.08(-2.31%) |
Dec 27, 2023 | 3.480 | 3.500 | 3.370 | 3.470 | 76,019 | -0.02(-0.57%) |
Dec 26, 2023 | 3.360 | 3.550 | 3.360 | 3.490 | 85,989 | +0.00(+0.00%) |
Dec 22, 2023 | 3.430 | 3.550 | 3.320 | 3.490 | 130,747 | +0.12(+3.56%) |
Dec 21, 2023 | 3.450 | 3.730 | 3.330 | 3.370 | 158,719 | -0.18(-5.07%) |
Dec 20, 2023 | 3.710 | 3.773 | 3.490 | 3.550 | 280,358 | +0.20(+5.97%) |
Dec 19, 2023 | 3.280 | 3.390 | 3.240 | 3.350 | 78,106 | +0.04(+1.21%) |
Dec 18, 2023 | 3.340 | 3.440 | 3.200 | 3.310 | 259,778 | +0.11(+3.44%) |
Dec 15, 2023 | 3.150 | 3.200 | 3.090 | 3.200 | 115,603 | +0.14(+4.58%) |
Dec 14, 2023 | 3.050 | 3.190 | 3.002 | 3.060 | 200,690 | +0.10(+3.38%) |
Dec 13, 2023 | 2.940 | 2.980 | 2.830 | 2.960 | 72,080 | +0.06(+2.07%) |
Dec 12, 2023 | 3.010 | 3.010 | 2.870 | 2.900 | 95,866 | -0.10(-3.33%) |
Dec 11, 2023 | 2.960 | 3.040 | 2.900 | 3.000 | 110,299 | +0.03(+1.01%) |
Dec 08, 2023 | 2.850 | 2.990 | 2.810 | 2.970 | 113,887 | +0.16(+5.69%) |
Dec 07, 2023 | 2.870 | 2.890 | 2.780 | 2.810 | 89,623 | -0.07(-2.43%) |
Dec 06, 2023 | 2.900 | 2.970 | 2.850 | 2.880 | 67,836 | +0.03(+1.05%) |
Dec 05, 2023 | 2.830 | 2.920 | 2.800 | 2.850 | 104,724 | -0.02(-0.70%) |
Dec 04, 2023 | 3.010 | 3.020 | 2.760 | 2.870 | 286,367 | -0.17(-5.59%) |