Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.040 | 3.160 | 3.030 | 3.080 | 11,301 | +0.06(+1.98%) |
Feb 28, 2024 | 3.200 | 3.274 | 3.000 | 3.020 | 29,289 | -0.24(-7.36%) |
Feb 27, 2024 | 3.510 | 3.670 | 3.220 | 3.260 | 81,978 | -0.14(-4.12%) |
Feb 26, 2024 | 3.400 | 3.550 | 3.318 | 3.400 | 37,982 | -0.02(-0.58%) |
Feb 23, 2024 | 3.600 | 3.600 | 3.400 | 3.420 | 16,392 | -0.09(-2.56%) |
Feb 22, 2024 | 3.750 | 3.760 | 3.490 | 3.510 | 21,927 | -0.16(-4.36%) |
Feb 21, 2024 | 3.510 | 3.730 | 3.420 | 3.670 | 27,105 | +0.24(+7.00%) |
Feb 20, 2024 | 3.300 | 3.500 | 3.250 | 3.430 | 23,417 | +0.18(+5.54%) |
Feb 16, 2024 | 3.360 | 3.430 | 3.210 | 3.250 | 34,874 | +0.00(+0.00%) |
Feb 15, 2024 | 3.180 | 3.280 | 3.160 | 3.250 | 16,993 | +0.15(+4.84%) |
Feb 14, 2024 | 3.110 | 3.160 | 3.013 | 3.100 | 10,519 | +0.10(+3.33%) |
Feb 13, 2024 | 3.100 | 3.100 | 3.000 | 3.000 | 10,427 | -0.04(-1.32%) |
Feb 12, 2024 | 2.950 | 3.180 | 2.945 | 3.040 | 22,946 | +0.11(+3.75%) |
Feb 09, 2024 | 2.950 | 3.000 | 2.837 | 2.930 | 17,241 | +0.01(+0.34%) |
Feb 08, 2024 | 2.910 | 2.960 | 2.870 | 2.920 | 7,909 | -0.04(-1.35%) |
Feb 07, 2024 | 2.930 | 3.010 | 2.930 | 2.960 | 7,599 | +0.11(+3.86%) |
Feb 06, 2024 | 2.920 | 2.920 | 2.800 | 2.850 | 14,281 | +0.01(+0.35%) |
Feb 05, 2024 | 3.010 | 3.090 | 2.756 | 2.840 | 16,660 | -0.24(-7.79%) |
Feb 02, 2024 | 3.010 | 3.119 | 3.000 | 3.080 | 14,264 | -0.05(-1.60%) |
Feb 01, 2024 | 3.130 | 3.150 | 3.029 | 3.130 | 6,033 | +0.06(+1.95%) |
Jan 31, 2024 | 3.040 | 3.150 | 3.040 | 3.070 | 9,262 | +0.01(+0.33%) |
Jan 30, 2024 | 3.080 | 3.130 | 3.030 | 3.060 | 5,823 | -0.08(-2.55%) |
Jan 29, 2024 | 3.110 | 3.192 | 3.050 | 3.140 | 6,268 | +0.07(+2.28%) |
Jan 26, 2024 | 3.020 | 3.240 | 3.020 | 3.070 | 15,883 | +0.05(+1.66%) |
Jan 25, 2024 | 3.184 | 3.184 | 2.830 | 3.020 | 31,538 | -0.19(-5.92%) |
Jan 24, 2024 | 3.280 | 3.380 | 3.076 | 3.210 | 29,424 | -0.07(-2.13%) |
Jan 23, 2024 | 3.060 | 3.452 | 3.046 | 3.280 | 31,486 | +0.23(+7.54%) |
Jan 22, 2024 | 3.090 | 3.189 | 3.000 | 3.050 | 33,934 | +0.10(+3.39%) |
Jan 19, 2024 | 2.810 | 2.950 | 2.730 | 2.950 | 12,605 | +0.23(+8.46%) |
Jan 18, 2024 | 2.720 | 2.790 | 2.673 | 2.720 | 12,619 | -0.05(-1.81%) |
Jan 17, 2024 | 3.010 | 3.010 | 2.610 | 2.770 | 23,196 | -0.10(-3.48%) |
Jan 16, 2024 | 3.070 | 3.080 | 2.870 | 2.870 | 11,754 | -0.01(-0.35%) |
Jan 12, 2024 | 2.860 | 2.982 | 2.860 | 2.880 | 12,083 | -0.01(-0.35%) |
Jan 11, 2024 | 2.950 | 3.030 | 2.880 | 2.890 | 15,246 | -0.14(-4.62%) |
Jan 10, 2024 | 3.100 | 3.130 | 2.990 | 3.030 | 14,755 | -0.07(-2.26%) |
Jan 09, 2024 | 3.200 | 3.200 | 3.000 | 3.100 | 6,513 | -0.15(-4.62%) |
Jan 08, 2024 | 3.160 | 3.280 | 2.910 | 3.250 | 23,038 | +0.14(+4.50%) |
Jan 05, 2024 | 3.450 | 3.450 | 3.051 | 3.110 | 24,823 | -0.23(-6.89%) |
Jan 04, 2024 | 3.320 | 3.450 | 3.320 | 3.340 | 2,959 | -0.04(-1.18%) |
Jan 03, 2024 | 3.530 | 3.540 | 3.275 | 3.380 | 24,303 | -0.15(-4.11%) |
Jan 02, 2024 | 3.250 | 3.540 | 3.250 | 3.525 | 23,856 | +0.23(+7.14%) |
Dec 29, 2023 | 3.320 | 3.430 | 3.260 | 3.290 | 19,075 | -0.10(-2.95%) |
Dec 28, 2023 | 3.320 | 3.401 | 3.182 | 3.390 | 31,898 | +0.10(+3.04%) |
Dec 27, 2023 | 3.320 | 3.350 | 3.150 | 3.290 | 29,062 | -0.01(-0.30%) |
Dec 26, 2023 | 3.120 | 3.490 | 3.040 | 3.300 | 60,224 | +0.14(+4.43%) |
Dec 22, 2023 | 3.030 | 3.175 | 2.991 | 3.160 | 22,120 | +0.20(+6.76%) |
Dec 21, 2023 | 2.880 | 3.070 | 2.880 | 2.960 | 12,261 | +0.05(+1.72%) |
Dec 20, 2023 | 3.090 | 3.107 | 2.860 | 2.910 | 32,101 | -0.15(-4.90%) |
Dec 19, 2023 | 3.140 | 3.180 | 3.013 | 3.060 | 10,647 | -0.04(-1.29%) |
Dec 18, 2023 | 3.190 | 3.280 | 3.070 | 3.100 | 15,205 | -0.06(-1.90%) |
Dec 15, 2023 | 3.160 | 3.310 | 3.070 | 3.160 | 26,936 | +0.07(+2.27%) |
Dec 14, 2023 | 2.990 | 3.190 | 2.860 | 3.090 | 20,839 | +0.19(+6.55%) |
Dec 13, 2023 | 2.990 | 2.990 | 2.860 | 2.900 | 11,308 | -0.06(-2.03%) |
Dec 12, 2023 | 2.950 | 3.106 | 2.950 | 2.960 | 17,901 | -0.20(-6.33%) |
Dec 11, 2023 | 3.020 | 3.193 | 3.010 | 3.160 | 8,926 | +0.09(+2.93%) |
Dec 08, 2023 | 3.000 | 3.100 | 2.930 | 3.070 | 9,016 | +0.08(+2.68%) |
Dec 07, 2023 | 3.150 | 3.175 | 2.990 | 2.990 | 14,618 | -0.30(-9.12%) |
Dec 06, 2023 | 3.170 | 3.300 | 3.090 | 3.290 | 15,731 | -0.00(-0.15%) |
Dec 05, 2023 | 3.210 | 3.337 | 3.137 | 3.295 | 8,170 | +0.00(+0.15%) |
Dec 04, 2023 | 3.220 | 3.320 | 3.100 | 3.290 | 10,996 | +0.09(+2.81%) |