Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.540 | 3.580 | 3.140 | 3.150 | 1,056,422 | -0.32(-9.22%) |
Feb 28, 2024 | 3.720 | 3.750 | 3.460 | 3.470 | 438,557 | -0.32(-8.44%) |
Feb 27, 2024 | 3.730 | 3.840 | 3.640 | 3.790 | 384,083 | +0.13(+3.55%) |
Feb 26, 2024 | 3.710 | 3.790 | 3.500 | 3.660 | 682,350 | -0.06(-1.61%) |
Feb 23, 2024 | 3.410 | 3.970 | 3.170 | 3.720 | 1,213,548 | +0.31(+9.09%) |
Feb 22, 2024 | 3.580 | 4.330 | 3.405 | 3.410 | 1,987,291 | +0.20(+6.23%) |
Feb 21, 2024 | 3.270 | 3.350 | 3.160 | 3.210 | 426,739 | -0.14(-4.18%) |
Feb 20, 2024 | 3.360 | 3.410 | 3.285 | 3.350 | 338,431 | -0.06(-1.76%) |
Feb 16, 2024 | 3.480 | 3.560 | 3.380 | 3.410 | 702,110 | -0.14(-3.94%) |
Feb 15, 2024 | 3.500 | 3.670 | 3.485 | 3.550 | 676,047 | +0.12(+3.50%) |
Feb 14, 2024 | 3.200 | 3.480 | 3.150 | 3.430 | 341,705 | +0.27(+8.54%) |
Feb 13, 2024 | 3.390 | 3.390 | 3.130 | 3.160 | 557,989 | -0.32(-9.20%) |
Feb 12, 2024 | 3.430 | 3.595 | 3.415 | 3.480 | 388,173 | +0.07(+2.05%) |
Feb 09, 2024 | 3.390 | 3.445 | 3.290 | 3.410 | 418,229 | +0.07(+2.10%) |
Feb 08, 2024 | 3.260 | 3.360 | 3.100 | 3.340 | 406,272 | +0.17(+5.53%) |
Feb 07, 2024 | 3.250 | 3.250 | 2.990 | 3.165 | 910,178 | -0.06(-2.01%) |
Feb 06, 2024 | 3.120 | 3.375 | 3.060 | 3.230 | 554,901 | +0.11(+3.53%) |
Feb 05, 2024 | 2.880 | 3.190 | 2.800 | 3.120 | 1,400,420 | +0.17(+5.76%) |
Feb 02, 2024 | 2.900 | 3.000 | 2.735 | 2.950 | 955,557 | -0.03(-1.01%) |
Feb 01, 2024 | 3.070 | 3.210 | 2.830 | 2.980 | 1,136,923 | -0.06(-1.97%) |
Jan 31, 2024 | 3.210 | 3.310 | 3.030 | 3.040 | 680,834 | -0.20(-6.17%) |
Jan 30, 2024 | 3.500 | 3.500 | 3.240 | 3.240 | 676,244 | -0.30(-8.47%) |
Jan 29, 2024 | 3.500 | 3.565 | 3.390 | 3.540 | 406,167 | +0.04(+1.14%) |
Jan 26, 2024 | 3.490 | 3.640 | 3.482 | 3.500 | 351,446 | +0.04(+1.16%) |
Jan 25, 2024 | 3.370 | 3.490 | 3.300 | 3.460 | 601,187 | +0.14(+4.22%) |
Jan 24, 2024 | 3.850 | 4.000 | 3.320 | 3.320 | 641,178 | -0.43(-11.47%) |
Jan 23, 2024 | 3.930 | 4.090 | 3.745 | 3.750 | 668,242 | -0.12(-3.10%) |
Jan 22, 2024 | 3.660 | 3.928 | 3.658 | 3.870 | 1,268,009 | +0.27(+7.35%) |
Jan 19, 2024 | 3.590 | 3.650 | 3.380 | 3.605 | 1,407,955 | +0.11(+3.30%) |
Jan 18, 2024 | 3.790 | 3.830 | 3.415 | 3.490 | 2,742,075 | -0.31(-8.16%) |
Jan 17, 2024 | 4.010 | 4.020 | 3.750 | 3.800 | 2,574,273 | -0.34(-8.21%) |
Jan 16, 2024 | 4.430 | 4.430 | 4.040 | 4.140 | 1,036,736 | -0.33(-7.49%) |
Jan 12, 2024 | 4.800 | 4.930 | 4.440 | 4.475 | 858,095 | -0.48(-9.60%) |
Jan 11, 2024 | 5.050 | 5.050 | 4.785 | 4.950 | 635,898 | -0.14(-2.85%) |
Jan 10, 2024 | 5.180 | 5.250 | 5.015 | 5.095 | 870,862 | -0.06(-1.07%) |
Jan 09, 2024 | 5.250 | 5.270 | 4.902 | 5.150 | 1,360,920 | -0.23(-4.28%) |
Jan 08, 2024 | 5.570 | 5.670 | 5.340 | 5.380 | 1,250,001 | -0.19(-3.41%) |
Jan 05, 2024 | 5.490 | 5.630 | 5.300 | 5.570 | 848,714 | +0.04(+0.72%) |
Jan 04, 2024 | 5.630 | 5.695 | 5.335 | 5.530 | 733,907 | -0.04(-0.72%) |
Jan 03, 2024 | 5.540 | 5.880 | 5.462 | 5.570 | 2,486,342 | -0.07(-1.24%) |
Jan 02, 2024 | 5.320 | 5.760 | 5.230 | 5.640 | 1,770,995 | +0.23(+4.25%) |
Dec 29, 2023 | 5.620 | 5.620 | 5.330 | 5.410 | 614,521 | -0.26(-4.59%) |
Dec 28, 2023 | 5.550 | 5.805 | 5.500 | 5.670 | 947,018 | +0.12(+2.16%) |
Dec 27, 2023 | 5.700 | 5.870 | 5.510 | 5.550 | 553,845 | -0.09(-1.60%) |
Dec 26, 2023 | 5.450 | 5.730 | 5.410 | 5.640 | 520,058 | +0.20(+3.68%) |
Dec 22, 2023 | 5.730 | 5.880 | 5.405 | 5.440 | 776,138 | -0.28(-4.90%) |
Dec 21, 2023 | 5.850 | 5.955 | 5.580 | 5.720 | 614,849 | -0.04(-0.69%) |
Dec 20, 2023 | 6.090 | 6.190 | 5.750 | 5.760 | 464,028 | -0.37(-6.04%) |
Dec 19, 2023 | 6.140 | 6.360 | 6.080 | 6.130 | 731,147 | +0.12(+2.00%) |
Dec 18, 2023 | 6.090 | 6.165 | 5.890 | 6.010 | 904,537 | -0.03(-0.50%) |
Dec 15, 2023 | 6.330 | 6.370 | 5.970 | 6.040 | 1,998,199 | -0.18(-2.89%) |
Dec 14, 2023 | 5.930 | 6.350 | 5.780 | 6.220 | 1,680,563 | +0.49(+8.55%) |
Dec 13, 2023 | 5.550 | 5.740 | 5.300 | 5.730 | 1,263,472 | +0.14(+2.50%) |
Dec 12, 2023 | 5.530 | 5.645 | 5.272 | 5.590 | 709,566 | +0.07(+1.27%) |
Dec 11, 2023 | 5.890 | 5.940 | 5.460 | 5.520 | 581,976 | -0.36(-6.12%) |
Dec 08, 2023 | 5.660 | 5.920 | 5.600 | 5.880 | 352,150 | +0.17(+2.98%) |
Dec 07, 2023 | 5.570 | 5.720 | 5.470 | 5.710 | 408,819 | +0.11(+1.96%) |
Dec 06, 2023 | 5.510 | 5.760 | 5.400 | 5.600 | 418,678 | +0.15(+2.75%) |
Dec 05, 2023 | 5.780 | 5.780 | 5.420 | 5.450 | 457,344 | -0.24(-4.22%) |
Dec 04, 2023 | 5.680 | 6.038 | 5.663 | 5.690 | 607,606 | +0.00(+0.00%) |