Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.820 | 2.845 | 2.775 | 2.790 | 1,565,258 | +0.05(+1.82%) |
Feb 28, 2024 | 2.710 | 2.790 | 2.680 | 2.740 | 1,424,223 | -0.02(-0.72%) |
Feb 27, 2024 | 2.700 | 2.800 | 2.680 | 2.760 | 2,040,537 | +0.07(+2.60%) |
Feb 26, 2024 | 2.900 | 2.960 | 2.680 | 2.690 | 2,730,616 | -0.24(-8.19%) |
Feb 23, 2024 | 2.600 | 2.960 | 2.600 | 2.930 | 3,688,296 | +0.29(+10.98%) |
Feb 22, 2024 | 2.920 | 2.920 | 2.510 | 2.640 | 8,492,557 | -0.26(-8.97%) |
Feb 21, 2024 | 3.330 | 3.400 | 2.790 | 2.900 | 9,392,748 | -1.14(-28.22%) |
Feb 20, 2024 | 3.960 | 4.050 | 3.920 | 4.040 | 2,478,183 | -0.01(-0.25%) |
Feb 16, 2024 | 4.080 | 4.155 | 3.960 | 4.050 | 1,681,412 | -0.11(-2.64%) |
Feb 15, 2024 | 3.970 | 4.210 | 3.970 | 4.160 | 2,486,604 | +0.22(+5.58%) |
Feb 14, 2024 | 3.960 | 4.030 | 3.855 | 3.940 | 1,345,258 | +0.12(+3.14%) |
Feb 13, 2024 | 3.930 | 4.015 | 3.750 | 3.820 | 2,093,297 | -0.31(-7.51%) |
Feb 12, 2024 | 3.890 | 4.150 | 3.890 | 4.130 | 2,145,973 | +0.24(+6.17%) |
Feb 09, 2024 | 3.730 | 3.980 | 3.710 | 3.890 | 2,307,680 | +0.16(+4.29%) |
Feb 08, 2024 | 3.650 | 3.780 | 3.650 | 3.730 | 761,406 | +0.09(+2.47%) |
Feb 07, 2024 | 3.690 | 3.690 | 3.605 | 3.640 | 897,333 | -0.03(-0.82%) |
Feb 06, 2024 | 3.640 | 3.690 | 3.560 | 3.670 | 1,272,578 | +0.02(+0.55%) |
Feb 05, 2024 | 3.710 | 3.710 | 3.555 | 3.650 | 1,384,514 | -0.13(-3.44%) |
Feb 02, 2024 | 3.800 | 3.840 | 3.670 | 3.780 | 986,148 | -0.05(-1.31%) |
Feb 01, 2024 | 3.700 | 3.830 | 3.700 | 3.830 | 1,352,820 | +0.16(+4.36%) |
Jan 31, 2024 | 3.800 | 3.900 | 3.660 | 3.670 | 1,647,091 | -0.16(-4.18%) |
Jan 30, 2024 | 3.900 | 3.960 | 3.830 | 3.830 | 1,316,147 | +0.00(+0.00%) |
Jan 29, 2024 | 3.730 | 3.850 | 3.610 | 3.830 | 1,227,554 | +0.07(+1.86%) |
Jan 26, 2024 | 3.900 | 3.946 | 3.710 | 3.760 | 1,543,808 | -0.16(-4.08%) |
Jan 25, 2024 | 3.740 | 3.930 | 3.652 | 3.920 | 2,957,354 | +0.25(+6.81%) |
Jan 24, 2024 | 3.770 | 3.820 | 3.620 | 3.670 | 993,571 | -0.06(-1.61%) |
Jan 23, 2024 | 3.760 | 3.865 | 3.640 | 3.730 | 1,032,466 | -0.01(-0.27%) |
Jan 22, 2024 | 3.740 | 3.820 | 3.670 | 3.740 | 2,528,119 | +0.05(+1.36%) |
Jan 19, 2024 | 3.550 | 3.730 | 3.460 | 3.690 | 1,837,571 | +0.20(+5.73%) |
Jan 18, 2024 | 3.500 | 3.585 | 3.400 | 3.490 | 1,671,499 | +0.03(+0.87%) |
Jan 17, 2024 | 3.350 | 3.470 | 3.302 | 3.460 | 2,016,865 | -0.01(-0.29%) |
Jan 16, 2024 | 3.610 | 3.630 | 3.400 | 3.470 | 1,611,571 | -0.16(-4.41%) |
Jan 12, 2024 | 3.680 | 3.790 | 3.590 | 3.630 | 2,329,034 | +0.00(+0.00%) |
Jan 11, 2024 | 3.560 | 3.720 | 3.482 | 3.630 | 1,925,603 | +0.05(+1.40%) |
Jan 10, 2024 | 3.530 | 3.590 | 3.440 | 3.580 | 2,012,487 | +0.03(+0.85%) |
Jan 09, 2024 | 3.600 | 3.670 | 3.520 | 3.550 | 1,993,708 | -0.05(-1.39%) |
Jan 08, 2024 | 3.370 | 3.655 | 3.310 | 3.600 | 2,569,945 | +0.22(+6.51%) |
Jan 05, 2024 | 3.230 | 3.460 | 3.195 | 3.380 | 2,658,388 | +0.11(+3.36%) |
Jan 04, 2024 | 3.400 | 3.465 | 3.270 | 3.270 | 2,141,236 | -0.10(-2.97%) |
Jan 03, 2024 | 3.120 | 3.390 | 3.110 | 3.370 | 2,963,046 | +0.21(+6.65%) |
Jan 02, 2024 | 3.090 | 3.325 | 3.050 | 3.160 | 1,316,641 | +0.03(+0.96%) |
Dec 29, 2023 | 3.190 | 3.190 | 3.040 | 3.130 | 1,443,640 | -0.09(-2.80%) |
Dec 28, 2023 | 3.180 | 3.220 | 3.130 | 3.220 | 932,613 | +0.01(+0.31%) |
Dec 27, 2023 | 3.280 | 3.300 | 3.150 | 3.210 | 1,202,214 | -0.08(-2.43%) |
Dec 26, 2023 | 3.330 | 3.330 | 3.250 | 3.290 | 891,508 | +0.00(+0.00%) |
Dec 22, 2023 | 3.200 | 3.300 | 3.200 | 3.290 | 1,531,988 | +0.07(+2.17%) |
Dec 21, 2023 | 3.160 | 3.260 | 3.110 | 3.220 | 1,319,309 | +0.14(+4.55%) |
Dec 20, 2023 | 3.180 | 3.340 | 3.075 | 3.080 | 3,465,510 | -0.08(-2.53%) |
Dec 19, 2023 | 3.180 | 3.280 | 3.110 | 3.160 | 3,060,788 | +0.08(+2.60%) |
Dec 18, 2023 | 2.920 | 3.210 | 2.920 | 3.080 | 3,933,590 | +0.16(+5.48%) |
Dec 15, 2023 | 3.070 | 3.100 | 2.890 | 2.920 | 33,621,384 | -0.15(-4.89%) |
Dec 14, 2023 | 2.680 | 3.085 | 2.660 | 3.070 | 6,781,718 | +0.44(+16.73%) |
Dec 13, 2023 | 2.390 | 2.630 | 2.310 | 2.630 | 3,321,596 | +0.23(+9.58%) |
Dec 12, 2023 | 2.500 | 2.530 | 2.350 | 2.400 | 2,512,625 | -0.13(-5.14%) |
Dec 11, 2023 | 2.550 | 2.630 | 2.465 | 2.530 | 3,294,721 | -0.12(-4.53%) |
Dec 08, 2023 | 2.540 | 2.660 | 2.495 | 2.650 | 1,921,977 | +0.08(+3.11%) |
Dec 07, 2023 | 2.610 | 2.662 | 2.500 | 2.570 | 2,670,258 | -0.01(-0.39%) |
Dec 06, 2023 | 2.510 | 2.660 | 2.490 | 2.580 | 2,664,168 | +0.09(+3.61%) |
Dec 05, 2023 | 2.650 | 2.690 | 2.445 | 2.490 | 2,654,569 | -0.14(-5.32%) |
Dec 04, 2023 | 2.650 | 2.840 | 2.580 | 2.630 | 4,864,199 | -0.10(-3.66%) |