Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.000 | 3.050 | 2.910 | 3.050 | 7,158 | +0.00(+0.00%) |
Feb 28, 2024 | 3.034 | 3.050 | 2.947 | 3.050 | 20,045 | +0.01(+0.33%) |
Feb 27, 2024 | 3.040 | 3.050 | 3.030 | 3.040 | 30,681 | +0.00(+0.00%) |
Feb 26, 2024 | 2.920 | 3.050 | 2.820 | 3.040 | 53,869 | +0.04(+1.33%) |
Feb 23, 2024 | 2.910 | 3.029 | 2.890 | 3.000 | 7,999 | -0.02(-0.66%) |
Feb 22, 2024 | 2.917 | 3.035 | 2.910 | 3.020 | 7,194 | +0.06(+2.20%) |
Feb 21, 2024 | 2.955 | 3.000 | 2.955 | 2.955 | 5,581 | -0.09(-3.11%) |
Feb 20, 2024 | 2.920 | 3.050 | 2.920 | 3.050 | 18,597 | +0.09(+3.04%) |
Feb 16, 2024 | 3.010 | 3.060 | 2.910 | 2.960 | 20,028 | -0.09(-2.95%) |
Feb 15, 2024 | 3.020 | 3.120 | 3.010 | 3.050 | 23,008 | +0.00(+0.00%) |
Feb 14, 2024 | 3.100 | 3.100 | 2.980 | 3.050 | 9,929 | +0.02(+0.83%) |
Feb 13, 2024 | 3.230 | 3.230 | 2.990 | 3.025 | 7,376 | -0.12(-3.97%) |
Feb 12, 2024 | 3.000 | 3.303 | 2.950 | 3.150 | 46,129 | +0.16(+5.35%) |
Feb 09, 2024 | 3.050 | 3.050 | 2.940 | 2.990 | 20,377 | -0.04(-1.32%) |
Feb 08, 2024 | 3.050 | 3.090 | 2.948 | 3.030 | 10,655 | -0.02(-0.66%) |
Feb 07, 2024 | 3.090 | 3.090 | 3.000 | 3.050 | 20,861 | +0.04(+1.33%) |
Feb 06, 2024 | 3.050 | 3.100 | 2.963 | 3.010 | 11,069 | -0.09(-2.90%) |
Feb 05, 2024 | 3.000 | 3.100 | 2.940 | 3.100 | 39,732 | +0.11(+3.68%) |
Feb 02, 2024 | 3.050 | 3.072 | 2.920 | 2.990 | 29,882 | -0.02(-0.66%) |
Feb 01, 2024 | 2.920 | 3.052 | 2.850 | 3.010 | 30,012 | +0.19(+6.74%) |
Jan 31, 2024 | 2.780 | 2.910 | 2.780 | 2.820 | 10,539 | -0.04(-1.40%) |
Jan 30, 2024 | 2.800 | 2.900 | 2.680 | 2.860 | 30,565 | +0.03(+1.06%) |
Jan 29, 2024 | 2.890 | 2.900 | 2.830 | 2.830 | 5,453 | -0.04(-1.57%) |
Jan 26, 2024 | 2.830 | 2.900 | 2.790 | 2.875 | 13,579 | +0.04(+1.23%) |
Jan 25, 2024 | 2.730 | 2.850 | 2.720 | 2.840 | 14,816 | +0.05(+1.79%) |
Jan 24, 2024 | 2.840 | 2.970 | 2.790 | 2.790 | 14,615 | -0.08(-2.79%) |
Jan 23, 2024 | 2.920 | 2.968 | 2.810 | 2.870 | 19,930 | -0.10(-3.37%) |
Jan 22, 2024 | 2.860 | 3.080 | 2.860 | 2.970 | 2,873 | +0.08(+2.77%) |
Jan 19, 2024 | 2.916 | 2.981 | 2.840 | 2.890 | 20,330 | -0.05(-1.70%) |
Jan 18, 2024 | 3.060 | 3.070 | 2.920 | 2.940 | 21,167 | -0.15(-4.85%) |
Jan 17, 2024 | 3.250 | 3.250 | 2.800 | 3.090 | 26,208 | +0.33(+11.96%) |
Jan 16, 2024 | 2.974 | 3.100 | 2.680 | 2.760 | 74,019 | -0.22(-7.38%) |
Jan 12, 2024 | 2.950 | 3.125 | 2.950 | 2.980 | 20,010 | -0.01(-0.33%) |
Jan 11, 2024 | 3.060 | 3.100 | 2.960 | 2.990 | 69,266 | -0.09(-2.92%) |
Jan 10, 2024 | 3.080 | 3.091 | 3.040 | 3.080 | 10,566 | +0.02(+0.65%) |
Jan 09, 2024 | 3.100 | 3.150 | 3.020 | 3.060 | 22,237 | +0.02(+0.66%) |
Jan 08, 2024 | 3.200 | 3.200 | 3.040 | 3.040 | 23,333 | -0.16(-5.00%) |
Jan 05, 2024 | 3.060 | 3.200 | 3.042 | 3.200 | 10,375 | +0.07(+2.24%) |
Jan 04, 2024 | 3.070 | 3.200 | 3.065 | 3.130 | 9,853 | +0.07(+2.29%) |
Jan 03, 2024 | 3.160 | 3.220 | 3.004 | 3.060 | 23,011 | -0.16(-4.97%) |
Jan 02, 2024 | 3.180 | 3.220 | 3.159 | 3.220 | 6,777 | +0.04(+1.26%) |
Dec 29, 2023 | 3.160 | 3.184 | 3.060 | 3.180 | 18,856 | +0.02(+0.63%) |
Dec 28, 2023 | 3.050 | 3.160 | 3.050 | 3.160 | 9,812 | +0.06(+1.94%) |
Dec 27, 2023 | 3.040 | 3.100 | 3.040 | 3.100 | 5,094 | +0.06(+1.97%) |
Dec 26, 2023 | 3.030 | 3.100 | 2.991 | 3.040 | 15,951 | +0.00(+0.00%) |
Dec 22, 2023 | 2.960 | 3.050 | 2.960 | 3.040 | 10,785 | -0.01(-0.32%) |
Dec 21, 2023 | 2.990 | 3.050 | 2.950 | 3.050 | 2,733 | +0.04(+1.33%) |
Dec 20, 2023 | 3.000 | 3.090 | 2.940 | 3.010 | 22,269 | -0.04(-1.31%) |
Dec 19, 2023 | 3.030 | 3.100 | 3.010 | 3.050 | 26,408 | +0.00(+0.00%) |
Dec 18, 2023 | 2.800 | 3.100 | 2.800 | 3.050 | 43,127 | +0.20(+7.02%) |
Dec 15, 2023 | 2.750 | 2.900 | 2.740 | 2.850 | 33,222 | +0.00(+0.00%) |
Dec 14, 2023 | 2.760 | 2.950 | 2.760 | 2.850 | 32,243 | +0.04(+1.42%) |
Dec 13, 2023 | 2.830 | 2.930 | 2.790 | 2.810 | 30,962 | -0.05(-1.75%) |
Dec 12, 2023 | 2.960 | 2.990 | 2.850 | 2.860 | 27,228 | -0.06(-2.05%) |
Dec 11, 2023 | 2.910 | 2.950 | 2.865 | 2.920 | 13,738 | +0.05(+1.74%) |
Dec 08, 2023 | 2.850 | 3.030 | 2.850 | 2.870 | 18,862 | -0.04(-1.37%) |
Dec 07, 2023 | 3.130 | 3.130 | 2.800 | 2.910 | 48,991 | -0.15(-4.90%) |
Dec 06, 2023 | 3.100 | 3.170 | 3.021 | 3.060 | 43,200 | -0.09(-2.86%) |
Dec 05, 2023 | 3.010 | 3.150 | 3.010 | 3.150 | 29,062 | +0.05(+1.61%) |
Dec 04, 2023 | 2.960 | 3.110 | 2.960 | 3.100 | 32,210 | +0.06(+1.97%) |