Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.620 | 2.660 | 2.610 | 2.660 | 4,500 | +0.00(+0.00%) |
Feb 28, 2024 | 2.700 | 2.700 | 2.650 | 2.660 | 7,541 | -0.07(-2.56%) |
Feb 27, 2024 | 2.900 | 2.900 | 2.650 | 2.730 | 12,522 | +0.01(+0.49%) |
Feb 26, 2024 | 2.850 | 2.925 | 2.710 | 2.717 | 7,188 | -0.16(-5.67%) |
Feb 23, 2024 | 2.950 | 2.950 | 2.830 | 2.880 | 3,095 | -0.07(-2.37%) |
Feb 22, 2024 | 2.930 | 2.950 | 2.830 | 2.950 | 16,689 | -0.02(-0.67%) |
Feb 21, 2024 | 3.000 | 3.003 | 2.930 | 2.970 | 6,870 | -0.02(-0.67%) |
Feb 20, 2024 | 2.950 | 3.030 | 2.900 | 2.990 | 7,602 | +0.02(+0.67%) |
Feb 16, 2024 | 3.120 | 3.120 | 2.900 | 2.970 | 2,203 | -0.04(-1.33%) |
Feb 15, 2024 | 2.950 | 3.100 | 2.950 | 3.010 | 3,538 | -0.04(-1.31%) |
Feb 14, 2024 | 2.910 | 3.050 | 2.910 | 3.050 | 3,091 | +0.01(+0.33%) |
Feb 13, 2024 | 2.980 | 3.040 | 2.950 | 3.040 | 11,103 | -0.07(-2.25%) |
Feb 12, 2024 | 2.930 | 3.110 | 2.930 | 3.110 | 5,484 | +0.09(+2.98%) |
Feb 09, 2024 | 2.950 | 3.020 | 2.810 | 3.020 | 8,538 | +0.08(+2.72%) |
Feb 08, 2024 | 2.958 | 2.958 | 2.900 | 2.940 | 2,292 | -0.03(-1.01%) |
Feb 07, 2024 | 2.980 | 3.100 | 2.970 | 2.970 | 1,482 | -0.04(-1.33%) |
Feb 06, 2024 | 2.990 | 3.179 | 2.990 | 3.010 | 3,235 | -0.17(-5.35%) |
Feb 05, 2024 | 3.070 | 3.236 | 2.880 | 3.180 | 32,972 | +0.05(+1.60%) |
Feb 02, 2024 | 3.169 | 3.169 | 3.075 | 3.130 | 7,151 | +0.02(+0.64%) |
Feb 01, 2024 | 3.110 | 3.280 | 3.110 | 3.110 | 3,146 | -0.01(-0.32%) |
Jan 31, 2024 | 3.210 | 3.285 | 3.120 | 3.120 | 4,042 | -0.13(-4.00%) |
Jan 29, 2024 | 3.250 | 1,047 | +0.10(+3.19%) | |||
Jan 26, 2024 | 3.280 | 3.280 | 3.149 | 3.149 | 1,952 | +0.07(+2.16%) |
Jan 25, 2024 | 3.110 | 3.179 | 3.083 | 3.083 | 1,382 | +0.00(+0.09%) |
Jan 24, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 480 | -0.07(-2.22%) |
Jan 23, 2024 | 3.080 | 3.180 | 3.080 | 3.150 | 5,656 | +0.05(+1.61%) |
Jan 22, 2024 | 3.230 | 3.380 | 3.100 | 3.100 | 1,974 | -0.30(-8.82%) |
Jan 19, 2024 | 3.170 | 3.400 | 3.095 | 3.400 | 8,691 | +0.22(+6.92%) |
Jan 18, 2024 | 3.370 | 3.370 | 3.170 | 3.180 | 2,729 | -0.02(-0.63%) |
Jan 17, 2024 | 3.480 | 3.480 | 3.200 | 3.200 | 1,133 | -0.19(-5.60%) |
Jan 16, 2024 | 3.250 | 3.419 | 3.250 | 3.390 | 5,620 | +0.18(+5.61%) |
Jan 12, 2024 | 3.230 | 3.230 | 3.210 | 3.210 | 2,340 | +0.00(+0.00%) |
Jan 11, 2024 | 3.320 | 3.320 | 3.190 | 3.210 | 1,809 | -0.17(-5.03%) |
Jan 10, 2024 | 3.340 | 3.410 | 3.340 | 3.380 | 2,344 | +0.06(+1.96%) |
Jan 09, 2024 | 3.450 | 3.450 | 3.315 | 3.315 | 4,926 | -0.18(-5.02%) |
Jan 08, 2024 | 3.350 | 3.521 | 3.350 | 3.490 | 2,446 | +0.14(+4.22%) |
Jan 05, 2024 | 3.660 | 3.660 | 3.300 | 3.349 | 7,267 | -0.13(-3.77%) |
Jan 04, 2024 | 3.300 | 3.540 | 3.295 | 3.480 | 3,037 | +0.25(+7.58%) |
Jan 03, 2024 | 3.310 | 3.320 | 3.235 | 3.235 | 2,742 | -0.05(-1.38%) |
Jan 02, 2024 | 3.330 | 3.330 | 3.280 | 3.280 | 1,174 | +0.02(+0.61%) |
Dec 29, 2023 | 3.500 | 3.500 | 3.140 | 3.260 | 24,496 | -0.14(-4.12%) |
Dec 28, 2023 | 3.600 | 3.600 | 3.362 | 3.400 | 14,583 | -0.21(-5.87%) |
Dec 27, 2023 | 3.750 | 3.830 | 3.496 | 3.612 | 49,199 | -0.06(-1.58%) |
Dec 26, 2023 | 3.900 | 3.910 | 3.670 | 3.670 | 27,296 | -0.16(-4.05%) |
Dec 22, 2023 | 3.670 | 3.850 | 3.670 | 3.825 | 5,191 | +0.16(+4.22%) |
Dec 21, 2023 | 3.610 | 3.800 | 3.580 | 3.670 | 8,537 | +0.16(+4.56%) |
Dec 20, 2023 | 3.480 | 3.710 | 3.480 | 3.510 | 10,167 | +0.00(+0.07%) |
Dec 19, 2023 | 3.700 | 3.700 | 3.450 | 3.508 | 6,068 | -0.13(-3.71%) |
Dec 18, 2023 | 3.510 | 3.800 | 3.500 | 3.643 | 15,029 | -0.07(-1.82%) |
Dec 15, 2023 | 3.700 | 3.900 | 3.550 | 3.710 | 18,334 | +0.00(+0.00%) |
Dec 14, 2023 | 3.420 | 3.750 | 3.420 | 3.710 | 56,524 | +0.21(+6.00%) |
Dec 13, 2023 | 3.480 | 3.563 | 3.410 | 3.500 | 8,275 | +0.11(+3.24%) |
Dec 12, 2023 | 3.250 | 3.500 | 3.240 | 3.390 | 13,728 | +0.14(+4.31%) |
Dec 11, 2023 | 3.140 | 3.250 | 3.140 | 3.250 | 7,030 | +0.07(+2.20%) |
Dec 08, 2023 | 3.000 | 3.500 | 3.000 | 3.180 | 13,413 | +0.06(+1.92%) |
Dec 07, 2023 | 3.000 | 3.120 | 3.000 | 3.120 | 6,173 | +0.02(+0.65%) |
Dec 06, 2023 | 3.000 | 3.100 | 2.980 | 3.100 | 7,175 | +0.06(+1.97%) |
Dec 05, 2023 | 3.050 | 3.050 | 3.040 | 3.040 | 536 | -0.05(-1.62%) |
Dec 04, 2023 | 2.910 | 3.150 | 2.910 | 3.090 | 3,984 | -0.07(-2.22%) |