Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.940 | 2.080 | 1.900 | 1.970 | 280,063 | +0.10(+5.35%) |
Feb 28, 2024 | 1.940 | 1.940 | 1.830 | 1.870 | 126,407 | -0.05(-2.60%) |
Feb 27, 2024 | 1.900 | 1.950 | 1.880 | 1.920 | 75,814 | +0.01(+0.52%) |
Feb 26, 2024 | 1.790 | 1.970 | 1.679 | 1.910 | 1,288,270 | +0.10(+5.52%) |
Feb 23, 2024 | 1.900 | 1.950 | 1.761 | 1.810 | 185,891 | -0.06(-3.21%) |
Feb 22, 2024 | 1.990 | 2.000 | 1.830 | 1.870 | 153,538 | -0.13(-6.50%) |
Feb 21, 2024 | 2.060 | 2.120 | 1.960 | 2.000 | 144,340 | -0.14(-6.54%) |
Feb 20, 2024 | 2.100 | 2.202 | 2.000 | 2.140 | 242,594 | -0.07(-3.39%) |
Feb 16, 2024 | 2.460 | 2.550 | 2.080 | 2.215 | 2,566,982 | +0.03(+1.61%) |
Feb 15, 2024 | 2.050 | 2.280 | 2.050 | 2.180 | 478,391 | +0.03(+1.16%) |
Feb 14, 2024 | 1.880 | 2.280 | 1.870 | 2.155 | 629,787 | +0.15(+7.75%) |
Feb 13, 2024 | 1.960 | 2.080 | 1.900 | 2.000 | 141,206 | -0.06(-2.91%) |
Feb 12, 2024 | 1.800 | 2.090 | 1.800 | 2.060 | 279,972 | +0.16(+8.42%) |
Feb 09, 2024 | 1.950 | 2.100 | 1.900 | 1.900 | 412,257 | -0.22(-10.38%) |
Feb 08, 2024 | 2.950 | 3.200 | 1.920 | 2.120 | 10,146,524 | +0.30(+16.48%) |
Feb 07, 2024 | 1.750 | 1.940 | 1.700 | 1.820 | 305,420 | +0.04(+1.96%) |
Feb 06, 2024 | 1.720 | 1.850 | 1.700 | 1.785 | 99,373 | +0.02(+1.42%) |
Feb 05, 2024 | 1.820 | 1.837 | 1.710 | 1.760 | 111,194 | -0.09(-4.83%) |
Feb 02, 2024 | 1.990 | 1.990 | 1.820 | 1.849 | 64,095 | -0.05(-2.66%) |
Feb 01, 2024 | 1.930 | 2.113 | 1.870 | 1.900 | 128,252 | -0.04(-2.06%) |
Jan 31, 2024 | 2.190 | 2.190 | 1.910 | 1.940 | 135,114 | -0.28(-12.61%) |
Jan 30, 2024 | 1.870 | 2.320 | 1.860 | 2.220 | 435,902 | +0.21(+10.45%) |
Jan 29, 2024 | 1.810 | 2.100 | 1.720 | 2.010 | 345,137 | +0.17(+9.24%) |
Jan 26, 2024 | 1.890 | 1.990 | 1.780 | 1.840 | 392,502 | -0.06(-3.16%) |
Jan 25, 2024 | 2.260 | 2.650 | 1.830 | 1.900 | 9,005,379 | +0.07(+3.83%) |
Jan 24, 2024 | 1.760 | 1.910 | 1.715 | 1.830 | 163,177 | +0.07(+3.98%) |
Jan 23, 2024 | 1.670 | 1.900 | 1.651 | 1.760 | 455,800 | +0.13(+7.98%) |
Jan 22, 2024 | 1.620 | 1.760 | 1.610 | 1.630 | 85,122 | -0.07(-4.12%) |
Jan 19, 2024 | 1.770 | 1.790 | 1.560 | 1.700 | 143,364 | -0.09(-5.29%) |
Jan 18, 2024 | 1.710 | 1.980 | 1.705 | 1.795 | 168,461 | +0.06(+3.76%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.670 | 1.730 | 97,260 | -0.12(-6.49%) |
Jan 16, 2024 | 1.900 | 1.940 | 1.850 | 1.850 | 68,125 | -0.03(-1.60%) |
Jan 12, 2024 | 2.090 | 2.139 | 1.880 | 1.880 | 147,885 | -0.25(-11.74%) |
Jan 11, 2024 | 2.310 | 2.350 | 2.030 | 2.130 | 191,454 | -0.23(-9.75%) |
Jan 10, 2024 | 2.350 | 2.550 | 2.210 | 2.360 | 180,746 | -0.11(-4.45%) |
Jan 09, 2024 | 2.360 | 2.550 | 2.360 | 2.470 | 160,993 | +0.13(+5.56%) |
Jan 08, 2024 | 2.570 | 2.640 | 2.270 | 2.340 | 267,983 | -0.23(-8.95%) |
Jan 05, 2024 | 2.530 | 2.700 | 2.490 | 2.570 | 218,702 | +0.00(+0.00%) |
Jan 04, 2024 | 2.420 | 2.790 | 2.293 | 2.570 | 419,423 | +0.08(+3.21%) |
Jan 03, 2024 | 2.550 | 2.613 | 2.280 | 2.490 | 302,687 | -0.15(-5.68%) |
Jan 02, 2024 | 2.610 | 3.070 | 2.550 | 2.640 | 852,588 | -1.33(-33.50%) |
Dec 29, 2023 | 5.860 | 6.390 | 3.720 | 3.970 | 31,304,600 | +1.96(+97.51%) |
Dec 28, 2023 | 2.040 | 2.250 | 1.950 | 2.010 | 158,545 | +0.01(+0.50%) |
Dec 27, 2023 | 2.000 | 2.080 | 1.970 | 2.000 | 80,118 | -0.01(-0.50%) |
Dec 26, 2023 | 2.000 | 2.190 | 1.880 | 2.010 | 191,838 | +0.13(+7.20%) |
Dec 22, 2023 | 1.910 | 1.910 | 1.780 | 1.875 | 46,033 | +0.04(+2.46%) |
Dec 21, 2023 | 1.950 | 1.950 | 1.790 | 1.830 | 27,252 | +0.04(+2.23%) |
Dec 20, 2023 | 1.960 | 1.960 | 1.790 | 1.790 | 53,909 | -0.14(-7.25%) |
Dec 19, 2023 | 1.950 | 2.049 | 1.840 | 1.930 | 35,030 | +0.07(+3.76%) |
Dec 18, 2023 | 2.000 | 2.000 | 1.810 | 1.860 | 60,075 | -0.07(-3.63%) |
Dec 15, 2023 | 2.040 | 2.121 | 1.900 | 1.930 | 69,400 | -0.09(-4.46%) |
Dec 14, 2023 | 1.870 | 2.040 | 1.870 | 2.020 | 8,509 | +0.14(+7.45%) |
Dec 13, 2023 | 1.880 | 1.950 | 1.850 | 1.880 | 47,617 | -0.05(-2.59%) |
Dec 12, 2023 | 1.930 | 1.950 | 1.830 | 1.930 | 54,077 | +0.00(+0.00%) |
Dec 11, 2023 | 1.930 | 2.070 | 1.930 | 1.930 | 71,470 | -0.03(-1.53%) |
Dec 08, 2023 | 2.140 | 2.200 | 1.900 | 1.960 | 125,564 | -0.18(-8.41%) |
Dec 07, 2023 | 2.490 | 2.490 | 2.080 | 2.140 | 129,446 | -0.17(-7.36%) |
Dec 06, 2023 | 2.340 | 2.580 | 2.185 | 2.310 | 162,850 | -0.07(-2.94%) |
Dec 05, 2023 | 2.170 | 2.480 | 1.921 | 2.380 | 262,351 | +0.13(+5.78%) |
Dec 04, 2023 | 2.470 | 2.670 | 2.160 | 2.250 | 134,136 | -0.36(-13.79%) |