Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.910 | 3.055 | 2.860 | 2.890 | 191,242 | +0.02(+0.70%) |
Feb 28, 2024 | 3.010 | 3.078 | 2.860 | 2.870 | 234,263 | -0.15(-4.97%) |
Feb 27, 2024 | 3.090 | 3.090 | 2.980 | 3.020 | 192,991 | -0.04(-1.31%) |
Feb 26, 2024 | 2.870 | 3.110 | 2.835 | 3.060 | 249,271 | +0.16(+5.52%) |
Feb 23, 2024 | 2.890 | 2.970 | 2.810 | 2.900 | 242,070 | -0.03(-1.02%) |
Feb 22, 2024 | 3.030 | 3.070 | 2.900 | 2.930 | 248,826 | -0.06(-2.01%) |
Feb 21, 2024 | 3.240 | 3.248 | 2.975 | 2.990 | 316,482 | -0.34(-10.21%) |
Feb 20, 2024 | 3.200 | 3.360 | 3.110 | 3.330 | 388,223 | +0.11(+3.42%) |
Feb 16, 2024 | 3.090 | 3.220 | 2.989 | 3.220 | 321,947 | +0.13(+4.21%) |
Feb 15, 2024 | 3.100 | 3.150 | 2.960 | 3.090 | 201,738 | +0.01(+0.32%) |
Feb 14, 2024 | 3.110 | 3.149 | 3.020 | 3.080 | 168,589 | -0.01(-0.32%) |
Feb 13, 2024 | 2.970 | 3.140 | 2.930 | 3.090 | 499,732 | -0.02(-0.64%) |
Feb 12, 2024 | 3.310 | 3.380 | 3.020 | 3.110 | 430,197 | -0.18(-5.47%) |
Feb 09, 2024 | 3.200 | 3.330 | 3.155 | 3.290 | 216,842 | +0.09(+2.81%) |
Feb 08, 2024 | 3.150 | 3.340 | 3.120 | 3.200 | 359,845 | +0.02(+0.63%) |
Feb 07, 2024 | 3.180 | 3.250 | 3.090 | 3.180 | 257,023 | -0.02(-0.63%) |
Feb 06, 2024 | 3.110 | 3.280 | 3.110 | 3.200 | 264,763 | +0.07(+2.24%) |
Feb 05, 2024 | 2.910 | 3.150 | 2.810 | 3.130 | 271,609 | +0.18(+6.10%) |
Feb 02, 2024 | 2.900 | 3.040 | 2.720 | 2.950 | 319,812 | +0.02(+0.68%) |
Feb 01, 2024 | 3.030 | 3.030 | 2.720 | 2.930 | 598,552 | -0.07(-2.33%) |
Jan 31, 2024 | 3.370 | 3.470 | 2.920 | 3.000 | 633,690 | -0.40(-11.76%) |
Jan 30, 2024 | 3.180 | 3.400 | 3.060 | 3.400 | 242,653 | +0.20(+6.25%) |
Jan 29, 2024 | 3.160 | 3.500 | 3.160 | 3.200 | 613,771 | +0.02(+0.63%) |
Jan 26, 2024 | 3.140 | 3.240 | 3.099 | 3.180 | 204,215 | +0.02(+0.63%) |
Jan 25, 2024 | 3.070 | 3.230 | 2.940 | 3.160 | 221,753 | +0.09(+2.93%) |
Jan 24, 2024 | 3.500 | 3.524 | 2.900 | 3.070 | 494,204 | -0.42(-12.03%) |
Jan 23, 2024 | 3.120 | 3.530 | 3.060 | 3.490 | 649,271 | +0.37(+11.86%) |
Jan 22, 2024 | 2.900 | 3.180 | 2.900 | 3.120 | 355,383 | +0.14(+4.70%) |
Jan 19, 2024 | 3.030 | 3.090 | 2.910 | 2.980 | 270,194 | -0.08(-2.61%) |
Jan 18, 2024 | 2.840 | 3.120 | 2.660 | 3.060 | 364,765 | +0.19(+6.62%) |
Jan 17, 2024 | 2.820 | 2.940 | 2.452 | 2.870 | 760,024 | -0.04(-1.37%) |
Jan 16, 2024 | 3.120 | 3.160 | 2.870 | 2.910 | 339,582 | -0.20(-6.43%) |
Jan 12, 2024 | 3.000 | 3.180 | 2.990 | 3.110 | 280,575 | +0.08(+2.64%) |
Jan 11, 2024 | 2.990 | 3.140 | 2.720 | 3.030 | 488,820 | +0.06(+2.02%) |
Jan 10, 2024 | 3.010 | 3.130 | 2.920 | 2.970 | 277,825 | -0.05(-1.66%) |
Jan 09, 2024 | 2.930 | 3.070 | 2.830 | 3.020 | 273,269 | +0.12(+4.14%) |
Jan 08, 2024 | 2.780 | 2.910 | 2.780 | 2.900 | 142,917 | +0.10(+3.57%) |
Jan 05, 2024 | 2.960 | 2.960 | 2.670 | 2.800 | 382,826 | -0.20(-6.67%) |
Jan 04, 2024 | 3.100 | 3.250 | 2.750 | 3.000 | 702,469 | -0.03(-0.99%) |
Jan 03, 2024 | 2.800 | 3.050 | 2.670 | 3.030 | 649,781 | +0.31(+11.40%) |
Jan 02, 2024 | 2.320 | 2.720 | 2.200 | 2.720 | 370,170 | +0.36(+15.25%) |
Dec 29, 2023 | 2.480 | 2.510 | 2.330 | 2.360 | 152,528 | -0.15(-5.98%) |
Dec 28, 2023 | 2.490 | 2.560 | 2.383 | 2.510 | 296,519 | +0.02(+0.80%) |
Dec 27, 2023 | 2.520 | 2.650 | 2.430 | 2.490 | 311,838 | -0.03(-1.19%) |
Dec 26, 2023 | 2.560 | 2.760 | 2.420 | 2.520 | 542,743 | -0.02(-0.79%) |
Dec 22, 2023 | 2.220 | 2.570 | 2.220 | 2.540 | 1,139,871 | +0.41(+19.25%) |
Dec 21, 2023 | 2.120 | 2.160 | 1.990 | 2.130 | 264,330 | +0.08(+3.90%) |
Dec 20, 2023 | 2.110 | 2.180 | 2.000 | 2.050 | 285,313 | -0.08(-3.76%) |
Dec 19, 2023 | 2.000 | 2.170 | 1.970 | 2.130 | 412,027 | +0.16(+8.12%) |
Dec 18, 2023 | 2.030 | 2.040 | 1.920 | 1.970 | 318,883 | -0.01(-0.51%) |
Dec 15, 2023 | 2.020 | 2.140 | 1.920 | 1.980 | 359,725 | -0.02(-1.00%) |
Dec 14, 2023 | 1.900 | 2.000 | 1.750 | 2.000 | 320,964 | +0.13(+6.95%) |
Dec 13, 2023 | 1.750 | 1.950 | 1.720 | 1.870 | 364,536 | +0.11(+6.25%) |
Dec 12, 2023 | 1.640 | 1.800 | 1.590 | 1.760 | 280,582 | +0.14(+8.64%) |
Dec 11, 2023 | 1.650 | 1.678 | 1.585 | 1.620 | 92,665 | +0.01(+0.62%) |
Dec 08, 2023 | 1.590 | 1.640 | 1.520 | 1.610 | 39,854 | +0.01(+0.63%) |
Dec 07, 2023 | 1.570 | 1.640 | 1.560 | 1.600 | 37,686 | +0.03(+1.91%) |
Dec 06, 2023 | 1.640 | 1.640 | 1.550 | 1.570 | 62,743 | -0.07(-4.27%) |
Dec 05, 2023 | 1.610 | 1.680 | 1.550 | 1.640 | 81,283 | +0.03(+1.86%) |
Dec 04, 2023 | 1.730 | 1.740 | 1.510 | 1.610 | 285,340 | -0.11(-6.40%) |