Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.400 | 3.640 | 3.400 | 3.465 | 8,598 | -0.03(-0.72%) |
Feb 28, 2024 | 3.500 | 3.520 | 3.400 | 3.490 | 9,710 | -0.04(-1.14%) |
Feb 27, 2024 | 3.419 | 3.640 | 3.410 | 3.530 | 11,525 | +0.00(+0.01%) |
Feb 26, 2024 | 3.400 | 3.631 | 3.312 | 3.530 | 12,027 | +0.21(+6.32%) |
Feb 23, 2024 | 3.570 | 3.570 | 3.240 | 3.320 | 22,191 | +0.04(+1.22%) |
Feb 22, 2024 | 3.210 | 3.780 | 3.210 | 3.280 | 64,210 | -0.03(-0.90%) |
Feb 21, 2024 | 3.330 | 3.330 | 3.150 | 3.310 | 5,205 | -0.02(-0.60%) |
Feb 20, 2024 | 3.200 | 3.340 | 3.200 | 3.330 | 11,660 | +0.13(+4.06%) |
Feb 16, 2024 | 3.100 | 3.300 | 3.100 | 3.200 | 12,951 | +0.10(+3.23%) |
Feb 15, 2024 | 3.150 | 3.250 | 3.100 | 3.100 | 5,207 | -0.02(-0.64%) |
Feb 14, 2024 | 3.100 | 3.150 | 3.000 | 3.120 | 6,409 | +0.02(+0.65%) |
Feb 13, 2024 | 3.080 | 3.204 | 3.000 | 3.100 | 6,504 | +0.01(+0.32%) |
Feb 12, 2024 | 3.120 | 3.290 | 2.970 | 3.090 | 13,730 | -0.11(-3.44%) |
Feb 09, 2024 | 3.220 | 3.380 | 3.000 | 3.200 | 12,367 | -0.13(-3.90%) |
Feb 08, 2024 | 3.700 | 3.700 | 3.295 | 3.330 | 11,924 | -0.19(-5.40%) |
Feb 07, 2024 | 3.480 | 3.780 | 3.480 | 3.520 | 2,328 | -0.04(-1.12%) |
Feb 06, 2024 | 3.850 | 3.925 | 3.510 | 3.560 | 22,409 | -0.18(-4.84%) |
Feb 05, 2024 | 3.775 | 3.840 | 3.690 | 3.741 | 8,645 | -0.03(-0.90%) |
Feb 02, 2024 | 3.780 | 3.862 | 3.619 | 3.775 | 5,293 | -0.02(-0.53%) |
Feb 01, 2024 | 3.800 | 3.906 | 3.630 | 3.795 | 2,462 | +0.12(+3.41%) |
Jan 31, 2024 | 3.850 | 3.850 | 3.670 | 3.670 | 7,137 | -0.13(-3.42%) |
Jan 30, 2024 | 3.750 | 4.065 | 3.743 | 3.800 | 11,107 | -0.21(-5.35%) |
Jan 29, 2024 | 3.630 | 4.108 | 3.560 | 4.015 | 47,417 | +0.38(+10.61%) |
Jan 26, 2024 | 3.670 | 3.733 | 3.450 | 3.630 | 8,230 | +0.08(+2.25%) |
Jan 25, 2024 | 3.550 | 3.745 | 3.550 | 3.550 | 23,641 | +0.08(+2.17%) |
Jan 24, 2024 | 3.660 | 3.660 | 3.452 | 3.475 | 5,154 | -0.12(-3.21%) |
Jan 23, 2024 | 3.480 | 3.720 | 3.400 | 3.590 | 5,358 | +0.05(+1.41%) |
Jan 22, 2024 | 3.640 | 3.817 | 3.360 | 3.540 | 21,026 | +0.18(+5.36%) |
Jan 19, 2024 | 3.790 | 3.790 | 3.300 | 3.360 | 12,528 | -0.24(-6.67%) |
Jan 18, 2024 | 3.630 | 3.840 | 3.510 | 3.600 | 12,722 | -0.10(-2.70%) |
Jan 17, 2024 | 4.290 | 4.415 | 3.600 | 3.700 | 35,248 | -0.70(-15.91%) |
Jan 16, 2024 | 4.470 | 4.493 | 4.150 | 4.400 | 19,932 | -0.07(-1.57%) |
Jan 12, 2024 | 4.370 | 4.666 | 4.370 | 4.470 | 11,188 | -0.10(-2.19%) |
Jan 11, 2024 | 4.440 | 4.730 | 4.254 | 4.570 | 11,455 | -0.03(-0.65%) |
Jan 10, 2024 | 4.520 | 4.740 | 4.401 | 4.600 | 21,120 | +0.07(+1.55%) |
Jan 09, 2024 | 4.330 | 4.760 | 4.240 | 4.530 | 9,014 | +0.12(+2.69%) |
Jan 08, 2024 | 4.790 | 4.850 | 4.370 | 4.412 | 33,941 | -0.44(-9.04%) |
Jan 05, 2024 | 4.562 | 5.050 | 4.490 | 4.850 | 62,371 | +0.28(+6.13%) |
Jan 04, 2024 | 4.570 | 4.680 | 4.400 | 4.570 | 14,664 | +0.02(+0.53%) |
Jan 03, 2024 | 4.480 | 4.566 | 4.354 | 4.546 | 13,198 | +0.05(+1.02%) |
Jan 02, 2024 | 4.160 | 4.500 | 3.900 | 4.500 | 42,948 | +0.29(+6.89%) |
Dec 29, 2023 | 3.800 | 4.660 | 3.610 | 4.210 | 170,913 | +0.73(+20.98%) |
Dec 28, 2023 | 3.580 | 3.800 | 3.334 | 3.480 | 35,978 | +0.23(+7.08%) |
Dec 27, 2023 | 3.220 | 3.300 | 3.158 | 3.250 | 37,256 | +0.04(+1.40%) |
Dec 26, 2023 | 3.200 | 3.300 | 3.200 | 3.205 | 11,815 | -0.09(-2.88%) |
Dec 22, 2023 | 3.440 | 3.440 | 3.240 | 3.300 | 6,448 | -0.08(-2.37%) |
Dec 21, 2023 | 3.350 | 3.578 | 3.100 | 3.380 | 42,328 | -0.05(-1.46%) |
Dec 20, 2023 | 3.670 | 3.760 | 3.130 | 3.430 | 44,870 | -0.19(-5.31%) |
Dec 19, 2023 | 3.550 | 3.862 | 3.490 | 3.622 | 13,779 | +0.07(+1.97%) |
Dec 18, 2023 | 3.440 | 3.750 | 3.360 | 3.552 | 59,151 | -0.22(-5.77%) |
Dec 15, 2023 | 3.570 | 3.810 | 3.410 | 3.770 | 30,791 | +0.28(+8.02%) |
Dec 14, 2023 | 2.910 | 3.520 | 2.880 | 3.490 | 81,647 | +0.58(+19.93%) |
Dec 13, 2023 | 2.920 | 2.980 | 2.810 | 2.910 | 29,406 | -0.02(-0.64%) |
Dec 12, 2023 | 2.900 | 2.990 | 2.800 | 2.929 | 22,216 | +0.05(+1.69%) |
Dec 11, 2023 | 2.960 | 3.160 | 2.850 | 2.880 | 30,071 | -0.14(-4.66%) |
Dec 08, 2023 | 3.260 | 3.438 | 2.960 | 3.021 | 55,769 | -0.25(-7.62%) |
Dec 07, 2023 | 3.380 | 3.970 | 3.180 | 3.270 | 193,327 | -0.03(-0.91%) |
Dec 06, 2023 | 3.510 | 3.562 | 3.150 | 3.300 | 90,029 | -0.28(-7.82%) |
Dec 05, 2023 | 3.090 | 4.930 | 3.050 | 3.580 | 1,000,284 | +0.48(+15.48%) |
Dec 04, 2023 | 3.210 | 3.396 | 2.850 | 3.100 | 126,682 | +2.67(+622.61%) |