Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.680 | 2.680 | 2.580 | 2.600 | 486,003 | -0.01(-0.38%) |
Feb 28, 2024 | 2.660 | 2.690 | 2.600 | 2.610 | 246,907 | -0.10(-3.69%) |
Feb 27, 2024 | 2.690 | 2.730 | 2.680 | 2.710 | 227,503 | +0.04(+1.50%) |
Feb 26, 2024 | 2.620 | 2.670 | 2.610 | 2.670 | 244,753 | +0.03(+1.14%) |
Feb 23, 2024 | 2.620 | 2.650 | 2.550 | 2.640 | 306,218 | +0.03(+1.15%) |
Feb 22, 2024 | 2.690 | 2.700 | 2.600 | 2.610 | 324,657 | -0.09(-3.33%) |
Feb 21, 2024 | 2.700 | 2.725 | 2.660 | 2.700 | 193,428 | -0.03(-1.10%) |
Feb 20, 2024 | 2.740 | 2.760 | 2.700 | 2.730 | 204,709 | -0.05(-1.80%) |
Feb 16, 2024 | 2.820 | 2.840 | 2.770 | 2.780 | 228,470 | -0.06(-2.11%) |
Feb 15, 2024 | 2.740 | 2.855 | 2.710 | 2.840 | 432,114 | +0.12(+4.41%) |
Feb 14, 2024 | 2.800 | 2.820 | 2.665 | 2.720 | 529,122 | -0.03(-1.09%) |
Feb 13, 2024 | 2.700 | 2.880 | 2.660 | 2.750 | 1,209,540 | -0.06(-2.14%) |
Feb 12, 2024 | 2.670 | 2.830 | 2.670 | 2.810 | 460,597 | +0.17(+6.44%) |
Feb 09, 2024 | 2.500 | 2.650 | 2.473 | 2.640 | 496,156 | +0.15(+6.02%) |
Feb 08, 2024 | 2.490 | 2.495 | 2.420 | 2.490 | 300,083 | +0.02(+0.81%) |
Feb 07, 2024 | 2.580 | 2.580 | 2.460 | 2.470 | 411,636 | -0.11(-4.26%) |
Feb 06, 2024 | 2.370 | 2.600 | 2.360 | 2.580 | 588,637 | +0.20(+8.40%) |
Feb 05, 2024 | 2.470 | 2.470 | 2.370 | 2.380 | 525,509 | -0.07(-2.86%) |
Feb 02, 2024 | 2.500 | 2.530 | 2.400 | 2.450 | 1,117,969 | -0.11(-4.30%) |
Feb 01, 2024 | 2.600 | 2.720 | 2.500 | 2.560 | 1,516,252 | -0.03(-1.16%) |
Jan 31, 2024 | 2.700 | 2.760 | 2.590 | 2.590 | 481,673 | -0.11(-4.07%) |
Jan 30, 2024 | 2.830 | 2.830 | 2.700 | 2.700 | 241,764 | -0.16(-5.59%) |
Jan 29, 2024 | 2.740 | 2.870 | 2.705 | 2.860 | 502,437 | +0.11(+4.00%) |
Jan 26, 2024 | 2.780 | 2.810 | 2.725 | 2.750 | 202,812 | -0.04(-1.43%) |
Jan 25, 2024 | 2.860 | 2.860 | 2.760 | 2.790 | 237,260 | -0.01(-0.36%) |
Jan 24, 2024 | 2.950 | 2.950 | 2.795 | 2.800 | 183,686 | -0.11(-3.78%) |
Jan 23, 2024 | 2.970 | 2.990 | 2.890 | 2.910 | 253,151 | -0.03(-1.02%) |
Jan 22, 2024 | 2.840 | 2.940 | 2.820 | 2.940 | 522,189 | +0.16(+5.76%) |
Jan 19, 2024 | 2.800 | 2.800 | 2.730 | 2.780 | 254,434 | +0.00(+0.00%) |
Jan 18, 2024 | 2.780 | 2.815 | 2.730 | 2.780 | 249,136 | +0.00(+0.00%) |
Jan 17, 2024 | 2.770 | 2.790 | 2.730 | 2.780 | 222,016 | +0.00(+0.00%) |
Jan 16, 2024 | 2.830 | 2.830 | 2.770 | 2.780 | 223,785 | -0.05(-1.77%) |
Jan 12, 2024 | 2.900 | 2.900 | 2.815 | 2.830 | 204,315 | -0.02(-0.70%) |
Jan 11, 2024 | 2.810 | 2.878 | 2.780 | 2.850 | 345,108 | +0.03(+1.06%) |
Jan 10, 2024 | 2.780 | 2.820 | 2.760 | 2.820 | 358,543 | +0.04(+1.44%) |
Jan 09, 2024 | 2.790 | 2.800 | 2.750 | 2.780 | 199,434 | -0.04(-1.42%) |
Jan 08, 2024 | 2.780 | 2.890 | 2.770 | 2.820 | 306,273 | +0.05(+1.81%) |
Jan 05, 2024 | 2.710 | 2.815 | 2.679 | 2.770 | 396,058 | +0.03(+1.09%) |
Jan 04, 2024 | 2.720 | 2.765 | 2.680 | 2.740 | 345,582 | +0.04(+1.48%) |
Jan 03, 2024 | 2.750 | 2.790 | 2.685 | 2.700 | 496,407 | -0.15(-5.26%) |
Jan 02, 2024 | 2.820 | 2.920 | 2.810 | 2.850 | 375,466 | +0.02(+0.71%) |
Dec 29, 2023 | 2.920 | 2.945 | 2.805 | 2.830 | 372,920 | -0.08(-2.75%) |
Dec 28, 2023 | 2.990 | 3.030 | 2.890 | 2.910 | 453,219 | -0.10(-3.32%) |
Dec 27, 2023 | 2.980 | 3.050 | 2.970 | 3.010 | 417,799 | +0.04(+1.35%) |
Dec 26, 2023 | 2.880 | 2.975 | 2.860 | 2.970 | 226,849 | +0.10(+3.48%) |
Dec 22, 2023 | 2.880 | 2.900 | 2.840 | 2.870 | 234,207 | +0.00(+0.00%) |
Dec 21, 2023 | 2.840 | 2.880 | 2.829 | 2.870 | 213,714 | +0.09(+3.24%) |
Dec 20, 2023 | 2.840 | 2.900 | 2.750 | 2.780 | 476,510 | -0.06(-2.11%) |
Dec 19, 2023 | 2.740 | 2.850 | 2.735 | 2.840 | 433,248 | +0.13(+4.80%) |
Dec 18, 2023 | 2.700 | 2.740 | 2.655 | 2.710 | 326,831 | +0.04(+1.50%) |
Dec 15, 2023 | 2.800 | 2.800 | 2.630 | 2.670 | 905,851 | -0.11(-3.96%) |
Dec 14, 2023 | 2.790 | 2.850 | 2.720 | 2.780 | 582,644 | +0.05(+1.83%) |
Dec 13, 2023 | 2.630 | 2.750 | 2.610 | 2.730 | 407,455 | +0.10(+3.80%) |
Dec 12, 2023 | 2.600 | 2.630 | 2.530 | 2.630 | 270,852 | +0.04(+1.54%) |
Dec 11, 2023 | 2.620 | 2.640 | 2.560 | 2.590 | 378,575 | -0.06(-2.26%) |
Dec 08, 2023 | 2.620 | 2.690 | 2.620 | 2.650 | 276,337 | +0.00(+0.00%) |
Dec 07, 2023 | 2.680 | 2.680 | 2.605 | 2.650 | 443,142 | -0.01(-0.38%) |
Dec 06, 2023 | 2.790 | 2.800 | 2.635 | 2.660 | 409,954 | -0.09(-3.27%) |
Dec 05, 2023 | 2.610 | 2.770 | 2.610 | 2.750 | 536,936 | +0.11(+4.17%) |
Dec 04, 2023 | 2.500 | 2.650 | 2.500 | 2.640 | 470,296 | +0.10(+3.94%) |