Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.810 | 4.380 | 3.810 | 3.940 | 35,662 | +0.06(+1.55%) |
Feb 28, 2024 | 3.590 | 3.950 | 3.530 | 3.880 | 43,026 | +0.35(+9.92%) |
Feb 27, 2024 | 3.000 | 3.690 | 2.990 | 3.530 | 46,388 | +0.54(+18.06%) |
Feb 26, 2024 | 3.000 | 3.000 | 2.820 | 2.990 | 9,141 | -0.01(-0.33%) |
Feb 23, 2024 | 2.900 | 3.000 | 2.900 | 3.000 | 9,008 | +0.10(+3.45%) |
Feb 22, 2024 | 2.920 | 3.060 | 2.900 | 2.900 | 4,770 | -0.02(-0.68%) |
Feb 21, 2024 | 2.830 | 3.020 | 2.830 | 2.920 | 6,429 | +0.08(+2.82%) |
Feb 20, 2024 | 2.910 | 3.020 | 2.800 | 2.840 | 9,479 | -0.10(-3.40%) |
Feb 16, 2024 | 3.080 | 3.150 | 2.757 | 2.940 | 40,161 | -0.28(-8.70%) |
Feb 15, 2024 | 3.330 | 3.420 | 3.210 | 3.220 | 10,999 | -0.11(-3.30%) |
Feb 14, 2024 | 3.330 | 3.600 | 3.290 | 3.330 | 19,747 | -0.15(-4.31%) |
Feb 13, 2024 | 3.500 | 3.660 | 3.480 | 3.480 | 3,586 | -0.05(-1.42%) |
Feb 12, 2024 | 3.680 | 3.830 | 3.530 | 3.530 | 14,009 | -0.30(-7.83%) |
Feb 09, 2024 | 4.030 | 4.030 | 3.680 | 3.830 | 10,187 | -0.13(-3.28%) |
Feb 08, 2024 | 3.960 | 4.120 | 3.860 | 3.960 | 29,762 | +0.18(+4.76%) |
Feb 07, 2024 | 4.040 | 4.100 | 3.780 | 3.780 | 17,864 | -0.24(-5.97%) |
Feb 06, 2024 | 3.960 | 4.020 | 3.860 | 4.020 | 7,157 | +0.08(+2.03%) |
Feb 05, 2024 | 3.880 | 3.950 | 3.850 | 3.940 | 6,992 | +0.01(+0.25%) |
Feb 02, 2024 | 3.850 | 3.990 | 3.800 | 3.930 | 8,723 | +0.06(+1.55%) |
Feb 01, 2024 | 3.660 | 4.020 | 3.590 | 3.870 | 6,706 | +0.08(+2.11%) |
Jan 31, 2024 | 3.990 | 4.030 | 3.780 | 3.790 | 22,819 | -0.25(-6.19%) |
Jan 30, 2024 | 3.950 | 4.100 | 3.860 | 4.040 | 7,519 | -0.06(-1.46%) |
Jan 29, 2024 | 4.080 | 4.100 | 3.930 | 4.100 | 9,544 | +0.01(+0.24%) |
Jan 26, 2024 | 3.900 | 4.090 | 3.872 | 4.090 | 13,540 | +0.19(+4.87%) |
Jan 25, 2024 | 3.990 | 4.000 | 3.860 | 3.900 | 8,767 | -0.05(-1.27%) |
Jan 24, 2024 | 3.940 | 3.950 | 3.870 | 3.950 | 6,588 | +0.05(+1.28%) |
Jan 23, 2024 | 4.000 | 4.000 | 3.880 | 3.900 | 11,782 | +0.02(+0.52%) |
Jan 22, 2024 | 3.850 | 3.970 | 3.770 | 3.880 | 32,898 | -0.02(-0.51%) |
Jan 19, 2024 | 3.650 | 3.900 | 3.650 | 3.900 | 10,966 | +0.05(+1.30%) |
Jan 18, 2024 | 3.640 | 3.850 | 3.350 | 3.850 | 10,695 | +0.25(+6.94%) |
Jan 17, 2024 | 3.610 | 3.690 | 3.600 | 3.600 | 4,683 | -0.14(-3.74%) |
Jan 16, 2024 | 3.800 | 3.900 | 3.556 | 3.740 | 42,326 | +0.01(+0.27%) |
Jan 12, 2024 | 3.560 | 3.800 | 3.395 | 3.730 | 18,016 | +0.09(+2.47%) |
Jan 11, 2024 | 3.690 | 3.770 | 3.370 | 3.640 | 21,594 | -0.10(-2.67%) |
Jan 10, 2024 | 3.140 | 3.900 | 3.140 | 3.740 | 102,931 | +0.54(+16.88%) |
Jan 09, 2024 | 3.000 | 3.200 | 2.920 | 3.200 | 8,200 | +0.10(+3.23%) |
Jan 08, 2024 | 3.050 | 3.360 | 3.050 | 3.100 | 13,651 | -0.01(-0.32%) |
Jan 05, 2024 | 3.030 | 3.290 | 2.788 | 3.110 | 44,248 | -0.09(-2.81%) |
Jan 04, 2024 | 2.850 | 3.200 | 2.830 | 3.200 | 11,229 | +0.39(+13.88%) |
Jan 03, 2024 | 2.910 | 2.960 | 2.770 | 2.810 | 19,200 | -0.29(-9.35%) |
Jan 02, 2024 | 3.140 | 3.140 | 2.990 | 3.100 | 10,026 | -0.14(-4.32%) |
Dec 29, 2023 | 3.400 | 3.400 | 2.850 | 3.240 | 86,798 | +0.04(+1.25%) |
Dec 28, 2023 | 2.660 | 3.479 | 2.352 | 3.200 | 129,744 | +0.73(+29.40%) |
Dec 27, 2023 | 2.460 | 2.500 | 2.310 | 2.473 | 19,696 | +0.15(+6.59%) |
Dec 26, 2023 | 2.320 | 2.340 | 2.220 | 2.320 | 22,886 | +0.01(+0.43%) |
Dec 22, 2023 | 2.350 | 2.420 | 2.302 | 2.310 | 3,166 | -0.08(-3.35%) |
Dec 21, 2023 | 2.400 | 2.400 | 2.340 | 2.390 | 3,215 | -0.05(-2.05%) |
Dec 20, 2023 | 2.290 | 2.520 | 2.230 | 2.440 | 6,783 | +0.10(+4.27%) |
Dec 19, 2023 | 2.414 | 2.540 | 2.320 | 2.340 | 5,359 | +0.03(+1.30%) |
Dec 18, 2023 | 2.550 | 2.619 | 2.310 | 2.310 | 11,789 | -0.09(-3.75%) |
Dec 15, 2023 | 2.670 | 2.700 | 2.400 | 2.400 | 16,010 | -0.32(-11.76%) |
Dec 14, 2023 | 2.700 | 2.800 | 2.420 | 2.720 | 15,275 | +0.06(+2.26%) |
Dec 13, 2023 | 2.650 | 2.800 | 2.650 | 2.660 | 4,593 | -0.05(-1.85%) |
Dec 12, 2023 | 2.700 | 2.800 | 2.700 | 2.710 | 8,635 | +0.12(+4.63%) |
Dec 11, 2023 | 2.590 | 2.590 | 2.550 | 2.590 | 3,496 | -0.11(-4.07%) |
Dec 08, 2023 | 2.700 | 2.700 | 2.583 | 2.700 | 9,351 | -0.09(-3.23%) |
Dec 07, 2023 | 2.700 | 2.800 | 2.530 | 2.790 | 10,196 | +0.29(+11.60%) |
Dec 06, 2023 | 2.500 | 2.600 | 2.500 | 2.500 | 29,156 | -0.10(-3.85%) |
Dec 05, 2023 | 2.900 | 2.900 | 2.600 | 2.600 | 14,743 | -0.12(-4.41%) |
Dec 04, 2023 | 2.100 | 2.800 | 2.074 | 2.720 | 18,593 | +0.35(+14.77%) |