Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.120 | 3.455 | 3.100 | 3.340 | 1,976,272 | +0.28(+9.15%) |
Feb 28, 2024 | 3.090 | 3.240 | 3.040 | 3.060 | 1,268,711 | -0.03(-0.97%) |
Feb 27, 2024 | 2.800 | 3.140 | 2.710 | 3.090 | 1,511,402 | +0.34(+12.36%) |
Feb 26, 2024 | 2.760 | 2.840 | 2.655 | 2.750 | 962,605 | -0.03(-1.08%) |
Feb 23, 2024 | 2.820 | 2.846 | 2.675 | 2.780 | 1,163,148 | -0.02(-0.71%) |
Feb 22, 2024 | 2.970 | 2.970 | 2.730 | 2.800 | 862,661 | -0.03(-1.06%) |
Feb 21, 2024 | 3.100 | 3.100 | 2.780 | 2.830 | 1,381,201 | -0.27(-8.71%) |
Feb 20, 2024 | 3.070 | 3.180 | 2.980 | 3.100 | 1,033,816 | -0.06(-1.90%) |
Feb 16, 2024 | 3.000 | 3.270 | 2.891 | 3.160 | 1,640,214 | +0.13(+4.29%) |
Feb 15, 2024 | 3.020 | 3.090 | 2.820 | 3.030 | 1,446,413 | +0.07(+2.36%) |
Feb 14, 2024 | 2.690 | 3.085 | 2.680 | 2.960 | 1,638,823 | +0.21(+7.64%) |
Feb 13, 2024 | 2.730 | 2.890 | 2.620 | 2.750 | 1,367,088 | -0.07(-2.48%) |
Feb 12, 2024 | 2.420 | 2.830 | 2.400 | 2.820 | 1,761,052 | +0.44(+18.49%) |
Feb 09, 2024 | 2.430 | 2.510 | 2.330 | 2.380 | 1,197,431 | -0.02(-0.83%) |
Feb 08, 2024 | 2.220 | 2.420 | 2.220 | 2.400 | 840,970 | +0.17(+7.62%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.230 | 2.230 | 788,824 | -0.17(-7.08%) |
Feb 06, 2024 | 2.210 | 2.420 | 2.210 | 2.400 | 839,273 | +0.17(+7.62%) |
Feb 05, 2024 | 2.270 | 2.300 | 2.200 | 2.230 | 538,385 | -0.10(-4.29%) |
Feb 02, 2024 | 2.340 | 2.380 | 2.275 | 2.330 | 397,746 | -0.02(-0.85%) |
Feb 01, 2024 | 2.370 | 2.430 | 2.210 | 2.350 | 982,804 | +0.00(+0.00%) |
Jan 31, 2024 | 2.390 | 2.550 | 2.300 | 2.350 | 881,725 | -0.06(-2.49%) |
Jan 30, 2024 | 2.410 | 2.470 | 2.350 | 2.410 | 553,545 | -0.01(-0.41%) |
Jan 29, 2024 | 2.330 | 2.430 | 2.200 | 2.420 | 1,102,343 | +0.07(+2.98%) |
Jan 26, 2024 | 2.600 | 2.930 | 2.330 | 2.350 | 4,603,591 | +0.04(+1.73%) |
Jan 25, 2024 | 2.280 | 2.380 | 2.240 | 2.310 | 586,661 | +0.08(+3.59%) |
Jan 24, 2024 | 2.480 | 2.590 | 2.190 | 2.230 | 1,201,491 | -0.17(-7.08%) |
Jan 23, 2024 | 2.530 | 2.540 | 2.370 | 2.400 | 740,370 | -0.04(-1.64%) |
Jan 22, 2024 | 2.220 | 2.480 | 2.220 | 2.440 | 1,186,057 | +0.23(+10.41%) |
Jan 19, 2024 | 2.250 | 2.250 | 2.049 | 2.210 | 1,270,907 | -0.04(-1.78%) |
Jan 18, 2024 | 2.270 | 2.340 | 2.165 | 2.250 | 1,363,796 | +0.04(+1.81%) |
Jan 17, 2024 | 2.270 | 2.310 | 2.150 | 2.210 | 2,049,858 | -0.15(-6.36%) |
Jan 16, 2024 | 2.630 | 2.630 | 2.100 | 2.360 | 3,174,647 | -0.28(-10.61%) |
Jan 12, 2024 | 2.620 | 2.780 | 2.530 | 2.640 | 737,504 | -0.05(-1.86%) |
Jan 11, 2024 | 2.890 | 2.900 | 2.655 | 2.690 | 1,265,466 | -0.26(-8.81%) |
Jan 10, 2024 | 3.110 | 3.130 | 2.880 | 2.950 | 1,414,043 | -0.17(-5.45%) |
Jan 09, 2024 | 3.230 | 3.270 | 3.054 | 3.120 | 973,860 | -0.12(-3.70%) |
Jan 08, 2024 | 2.670 | 3.285 | 2.650 | 3.240 | 2,805,628 | +0.48(+17.39%) |
Jan 05, 2024 | 2.750 | 2.805 | 2.520 | 2.760 | 1,419,547 | +0.03(+1.10%) |
Jan 04, 2024 | 2.690 | 2.910 | 2.690 | 2.730 | 1,401,669 | +0.09(+3.41%) |
Jan 03, 2024 | 2.940 | 2.940 | 2.490 | 2.640 | 2,375,371 | -0.40(-13.16%) |
Jan 02, 2024 | 3.030 | 3.150 | 3.010 | 3.040 | 1,072,280 | -0.04(-1.30%) |
Dec 29, 2023 | 3.210 | 3.215 | 2.830 | 3.080 | 1,864,158 | -0.17(-5.23%) |
Dec 28, 2023 | 3.500 | 3.500 | 3.160 | 3.250 | 2,468,320 | -0.21(-6.07%) |
Dec 27, 2023 | 3.200 | 3.660 | 3.200 | 3.460 | 2,976,806 | +0.29(+9.32%) |
Dec 26, 2023 | 3.170 | 3.280 | 3.040 | 3.165 | 1,361,138 | +0.10(+3.43%) |
Dec 22, 2023 | 3.070 | 3.220 | 2.999 | 3.060 | 2,062,943 | +0.03(+0.99%) |
Dec 21, 2023 | 2.800 | 3.030 | 2.780 | 3.030 | 2,216,668 | +0.34(+12.64%) |
Dec 20, 2023 | 2.700 | 3.000 | 2.610 | 2.690 | 2,697,072 | +0.01(+0.37%) |
Dec 19, 2023 | 2.470 | 2.720 | 2.460 | 2.680 | 2,041,812 | +0.26(+10.74%) |
Dec 18, 2023 | 2.400 | 2.500 | 2.300 | 2.420 | 827,470 | -0.01(-0.41%) |
Dec 15, 2023 | 2.530 | 2.640 | 2.300 | 2.430 | 1,863,581 | -0.13(-5.08%) |
Dec 14, 2023 | 2.450 | 2.655 | 2.430 | 2.560 | 2,445,743 | +0.17(+7.11%) |
Dec 13, 2023 | 2.090 | 2.405 | 2.090 | 2.390 | 2,603,236 | +0.31(+14.90%) |
Dec 12, 2023 | 2.110 | 2.155 | 2.010 | 2.080 | 1,229,146 | -0.04(-1.89%) |
Dec 11, 2023 | 2.110 | 2.190 | 2.000 | 2.120 | 835,713 | +0.02(+0.95%) |
Dec 08, 2023 | 2.150 | 2.165 | 2.040 | 2.100 | 1,384,243 | -0.05(-2.33%) |
Dec 07, 2023 | 2.100 | 2.215 | 1.940 | 2.150 | 2,423,683 | +0.08(+3.86%) |
Dec 06, 2023 | 1.660 | 2.100 | 1.660 | 2.070 | 4,460,084 | +0.41(+24.70%) |
Dec 05, 2023 | 1.700 | 1.720 | 1.620 | 1.660 | 1,086,252 | -0.07(-4.05%) |
Dec 04, 2023 | 1.620 | 1.800 | 1.560 | 1.730 | 1,695,195 | +0.05(+2.98%) |