Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.840 | 3.000 | 2.840 | 2.970 | 1,242 | +0.10(+3.48%) |
Feb 28, 2024 | 2.720 | 2.870 | 2.720 | 2.870 | 1,336 | +0.28(+10.81%) |
Feb 27, 2024 | 2.800 | 2.800 | 2.590 | 2.590 | 664 | -0.26(-9.12%) |
Feb 26, 2024 | 2.890 | 2.912 | 2.850 | 2.850 | 1,006 | +0.12(+4.40%) |
Feb 23, 2024 | 3.099 | 3.099 | 2.730 | 2.730 | 4,362 | -0.27(-9.00%) |
Feb 22, 2024 | 3.000 | 3.003 | 3.000 | 3.000 | 1,690 | +0.09(+3.09%) |
Feb 21, 2024 | 2.940 | 2.940 | 2.670 | 2.910 | 551 | -0.13(-4.29%) |
Feb 20, 2024 | 3.100 | 3.296 | 2.800 | 3.040 | 4,473 | -0.04(-1.29%) |
Feb 16, 2024 | 3.050 | 3.220 | 3.050 | 3.080 | 2,917 | +0.07(+2.33%) |
Feb 15, 2024 | 2.991 | 3.090 | 2.700 | 3.010 | 12,327 | -0.00(-0.00%) |
Feb 14, 2024 | 2.870 | 3.010 | 2.830 | 3.010 | 2,316 | +0.32(+11.90%) |
Feb 13, 2024 | 2.650 | 2.690 | 2.650 | 2.690 | 968 | +0.04(+1.51%) |
Feb 12, 2024 | 2.650 | 2.690 | 2.590 | 2.650 | 8,839 | +0.02(+0.76%) |
Feb 09, 2024 | 2.840 | 2.840 | 2.580 | 2.630 | 1,041 | -0.16(-5.73%) |
Feb 08, 2024 | 2.860 | 2.860 | 2.700 | 2.790 | 1,838 | +0.18(+6.90%) |
Feb 07, 2024 | 2.606 | 2.670 | 2.606 | 2.610 | 1,188 | -0.19(-6.79%) |
Feb 06, 2024 | 2.620 | 2.882 | 2.620 | 2.800 | 1,913 | +0.01(+0.36%) |
Feb 05, 2024 | 2.800 | 2.800 | 2.500 | 2.790 | 3,259 | -0.01(-0.36%) |
Feb 02, 2024 | 2.820 | 3.000 | 2.800 | 2.800 | 1,344 | -0.24(-7.89%) |
Feb 01, 2024 | 2.920 | 3.040 | 2.910 | 3.040 | 455 | -0.08(-2.56%) |
Jan 31, 2024 | 3.150 | 3.150 | 2.890 | 3.120 | 820 | +0.18(+6.12%) |
Jan 30, 2024 | 2.880 | 2.940 | 2.870 | 2.940 | 528 | -0.11(-3.61%) |
Jan 29, 2024 | 2.920 | 3.050 | 2.860 | 3.050 | 1,450 | +0.06(+2.01%) |
Jan 26, 2024 | 2.970 | 2.996 | 2.970 | 2.990 | 1,152 | -0.09(-2.92%) |
Jan 25, 2024 | 2.940 | 3.080 | 2.940 | 3.080 | 966 | +0.12(+4.05%) |
Jan 24, 2024 | 2.840 | 2.960 | 2.840 | 2.960 | 634 | +0.02(+0.68%) |
Jan 23, 2024 | 2.840 | 2.940 | 2.840 | 2.940 | 761 | +0.03(+1.03%) |
Jan 22, 2024 | 2.540 | 2.910 | 2.540 | 2.910 | 2,291 | +0.09(+3.19%) |
Jan 19, 2024 | 2.790 | 2.910 | 2.780 | 2.820 | 1,555 | -0.08(-2.76%) |
Jan 18, 2024 | 2.850 | 2.990 | 2.850 | 2.900 | 5,250 | +0.00(+0.00%) |
Jan 17, 2024 | 2.880 | 3.180 | 2.870 | 2.900 | 3,346 | -0.11(-3.65%) |
Jan 16, 2024 | 3.110 | 3.110 | 2.995 | 3.010 | 14,782 | -0.13(-4.14%) |
Jan 12, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 1,604 | -0.02(-0.63%) |
Jan 11, 2024 | 3.120 | 3.160 | 3.120 | 3.160 | 511 | +0.00(+0.00%) |
Jan 10, 2024 | 3.220 | 3.310 | 3.150 | 3.160 | 28,944 | -0.10(-3.07%) |
Jan 09, 2024 | 3.250 | 3.260 | 3.250 | 3.260 | 325 | -0.14(-4.11%) |
Jan 08, 2024 | 3.240 | 3.400 | 3.240 | 3.400 | 1,679 | +0.11(+3.34%) |
Jan 05, 2024 | 3.300 | 3.350 | 3.260 | 3.290 | 1,398 | -0.06(-1.79%) |
Jan 04, 2024 | 3.420 | 3.430 | 3.316 | 3.350 | 4,059 | -0.08(-2.33%) |
Jan 03, 2024 | 3.350 | 3.430 | 3.350 | 3.430 | 1,255 | +0.07(+2.08%) |
Jan 02, 2024 | 3.360 | 3.360 | 3.360 | 3.360 | 315 | -0.08(-2.33%) |
Dec 29, 2023 | 3.300 | 3.440 | 3.260 | 3.440 | 2,741 | +0.06(+1.93%) |
Dec 28, 2023 | 3.300 | 3.440 | 3.300 | 3.375 | 1,447 | +0.06(+1.66%) |
Dec 27, 2023 | 3.390 | 3.450 | 3.310 | 3.320 | 10,586 | +0.05(+1.46%) |
Dec 26, 2023 | 3.350 | 3.469 | 3.272 | 3.272 | 1,646 | -0.18(-5.15%) |
Dec 22, 2023 | 3.320 | 3.450 | 3.292 | 3.450 | 4,532 | +0.05(+1.47%) |
Dec 21, 2023 | 3.220 | 3.540 | 3.220 | 3.400 | 2,956 | -0.06(-1.83%) |
Dec 20, 2023 | 3.300 | 3.470 | 3.290 | 3.463 | 4,983 | +0.24(+7.56%) |
Dec 19, 2023 | 3.260 | 3.300 | 3.220 | 3.220 | 595 | -0.17(-5.01%) |
Dec 18, 2023 | 3.410 | 3.410 | 3.390 | 3.390 | 441 | -0.01(-0.31%) |
Dec 15, 2023 | 3.410 | 3.420 | 3.400 | 3.401 | 977 | +0.00(+0.01%) |
Dec 14, 2023 | 3.390 | 3.480 | 3.300 | 3.400 | 2,933 | +0.10(+3.03%) |
Dec 13, 2023 | 3.270 | 3.450 | 3.250 | 3.300 | 2,761 | -0.06(-1.79%) |
Dec 12, 2023 | 3.380 | 3.420 | 3.360 | 3.360 | 1,681 | -0.02(-0.59%) |
Dec 11, 2023 | 3.410 | 3.480 | 3.380 | 3.380 | 3,149 | -0.05(-1.46%) |
Dec 08, 2023 | 3.500 | 3.530 | 3.420 | 3.430 | 2,924 | +0.05(+1.48%) |
Dec 07, 2023 | 3.390 | 3.600 | 3.380 | 3.380 | 4,953 | -0.08(-2.31%) |
Dec 06, 2023 | 3.535 | 3.535 | 3.460 | 3.460 | 850 | +0.00(+0.00%) |
Dec 05, 2023 | 3.440 | 3.530 | 3.430 | 3.460 | 2,397 | -0.07(-1.98%) |
Dec 04, 2023 | 3.340 | 3.615 | 3.340 | 3.530 | 6,247 | +0.01(+0.28%) |