Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.370 | 3.920 | 3.350 | 3.810 | 711,445 | +0.62(+19.44%) |
Feb 28, 2024 | 3.450 | 3.480 | 3.050 | 3.190 | 851,571 | -0.25(-7.27%) |
Feb 27, 2024 | 3.930 | 4.150 | 3.420 | 3.440 | 697,797 | -0.64(-15.69%) |
Feb 26, 2024 | 3.900 | 4.185 | 3.770 | 4.080 | 707,141 | +0.28(+7.37%) |
Feb 23, 2024 | 3.900 | 4.000 | 3.570 | 3.800 | 829,138 | -0.20(-5.00%) |
Feb 22, 2024 | 3.140 | 4.000 | 3.140 | 4.000 | 1,529,134 | +0.90(+29.03%) |
Feb 21, 2024 | 2.890 | 3.100 | 2.750 | 3.100 | 809,283 | +0.17(+5.80%) |
Feb 20, 2024 | 3.020 | 3.080 | 2.850 | 2.930 | 683,353 | +0.09(+3.17%) |
Feb 16, 2024 | 2.760 | 2.970 | 2.760 | 2.840 | 363,055 | -0.03(-1.05%) |
Feb 15, 2024 | 2.890 | 2.900 | 2.750 | 2.870 | 275,316 | -0.02(-0.69%) |
Feb 14, 2024 | 2.730 | 2.930 | 2.708 | 2.890 | 229,428 | +0.20(+7.43%) |
Feb 13, 2024 | 3.000 | 3.000 | 2.670 | 2.690 | 241,816 | -0.30(-10.03%) |
Feb 12, 2024 | 2.990 | 3.020 | 2.870 | 2.990 | 369,452 | -0.01(-0.33%) |
Feb 09, 2024 | 2.970 | 3.060 | 2.954 | 3.000 | 238,298 | -0.04(-1.32%) |
Feb 08, 2024 | 3.050 | 3.095 | 2.900 | 3.040 | 333,198 | -0.05(-1.62%) |
Feb 07, 2024 | 3.150 | 3.220 | 3.020 | 3.090 | 589,172 | -0.01(-0.32%) |
Feb 06, 2024 | 3.000 | 3.130 | 2.972 | 3.100 | 593,207 | +0.20(+6.90%) |
Feb 05, 2024 | 2.740 | 2.950 | 2.625 | 2.900 | 311,034 | +0.12(+4.32%) |
Feb 02, 2024 | 2.860 | 2.938 | 2.690 | 2.780 | 459,114 | -0.04(-1.42%) |
Feb 01, 2024 | 2.500 | 2.980 | 2.500 | 2.820 | 1,099,588 | +0.37(+15.10%) |
Jan 31, 2024 | 2.260 | 2.500 | 2.220 | 2.450 | 458,772 | +0.20(+8.89%) |
Jan 30, 2024 | 2.320 | 2.357 | 2.240 | 2.250 | 275,551 | -0.10(-4.26%) |
Jan 29, 2024 | 2.610 | 2.640 | 2.310 | 2.350 | 355,251 | -0.22(-8.56%) |
Jan 26, 2024 | 2.550 | 2.589 | 2.460 | 2.570 | 264,789 | +0.03(+1.18%) |
Jan 25, 2024 | 2.590 | 2.590 | 2.410 | 2.540 | 441,090 | +0.01(+0.40%) |
Jan 24, 2024 | 2.500 | 2.650 | 2.430 | 2.530 | 479,079 | +0.01(+0.40%) |
Jan 23, 2024 | 2.330 | 2.540 | 2.140 | 2.520 | 821,802 | +0.29(+13.00%) |
Jan 22, 2024 | 2.180 | 2.440 | 1.980 | 2.230 | 970,212 | +0.15(+7.21%) |
Jan 19, 2024 | 2.050 | 2.170 | 1.900 | 2.080 | 514,231 | +0.14(+7.22%) |
Jan 18, 2024 | 1.930 | 1.980 | 1.900 | 1.940 | 413,016 | +0.03(+1.57%) |
Jan 17, 2024 | 1.820 | 1.950 | 1.760 | 1.910 | 147,322 | -0.01(-0.52%) |
Jan 16, 2024 | 2.000 | 2.050 | 1.830 | 1.920 | 673,958 | -0.07(-3.52%) |
Jan 12, 2024 | 2.030 | 2.030 | 1.900 | 1.990 | 463,973 | +0.04(+2.05%) |
Jan 11, 2024 | 2.000 | 2.000 | 1.750 | 1.950 | 339,120 | +0.00(+0.00%) |
Jan 10, 2024 | 1.850 | 2.057 | 1.800 | 1.950 | 762,884 | +0.16(+8.94%) |
Jan 09, 2024 | 1.780 | 1.820 | 1.730 | 1.790 | 239,944 | +0.01(+0.56%) |
Jan 08, 2024 | 1.810 | 1.810 | 1.720 | 1.780 | 107,571 | +0.03(+1.71%) |
Jan 05, 2024 | 1.740 | 1.790 | 1.720 | 1.750 | 153,629 | +0.04(+2.34%) |
Jan 04, 2024 | 1.650 | 1.730 | 1.650 | 1.710 | 75,450 | +0.05(+3.01%) |
Jan 03, 2024 | 1.740 | 1.750 | 1.660 | 1.660 | 122,848 | -0.08(-4.60%) |
Jan 02, 2024 | 1.810 | 1.810 | 1.720 | 1.740 | 201,135 | -0.05(-2.79%) |
Dec 29, 2023 | 1.770 | 1.850 | 1.770 | 1.790 | 82,867 | +0.03(+1.70%) |
Dec 28, 2023 | 1.780 | 1.800 | 1.750 | 1.760 | 99,531 | -0.02(-1.12%) |
Dec 27, 2023 | 1.790 | 1.840 | 1.760 | 1.780 | 92,504 | -0.04(-2.20%) |
Dec 26, 2023 | 1.840 | 1.860 | 1.740 | 1.820 | 139,086 | -0.02(-1.09%) |
Dec 22, 2023 | 1.760 | 1.840 | 1.730 | 1.840 | 133,960 | +0.06(+3.37%) |
Dec 21, 2023 | 1.750 | 1.800 | 1.682 | 1.780 | 125,848 | +0.04(+2.30%) |
Dec 20, 2023 | 1.830 | 1.890 | 1.710 | 1.740 | 241,173 | -0.07(-3.87%) |
Dec 19, 2023 | 1.890 | 1.950 | 1.800 | 1.810 | 191,907 | -0.07(-3.72%) |
Dec 18, 2023 | 1.850 | 1.990 | 1.830 | 1.880 | 555,605 | +0.09(+5.03%) |
Dec 15, 2023 | 1.810 | 1.920 | 1.782 | 1.790 | 453,750 | +0.03(+1.70%) |
Dec 14, 2023 | 1.750 | 1.830 | 1.740 | 1.760 | 242,115 | +0.04(+2.33%) |
Dec 13, 2023 | 1.900 | 1.910 | 1.700 | 1.720 | 439,174 | -0.16(-8.51%) |
Dec 12, 2023 | 1.870 | 1.925 | 1.810 | 1.880 | 287,027 | +0.02(+1.08%) |
Dec 11, 2023 | 1.910 | 1.987 | 1.830 | 1.860 | 299,744 | -0.06(-3.12%) |
Dec 08, 2023 | 2.030 | 2.030 | 1.900 | 1.920 | 200,435 | -0.03(-1.54%) |
Dec 07, 2023 | 2.090 | 2.090 | 1.850 | 1.950 | 422,991 | -0.09(-4.41%) |
Dec 06, 2023 | 2.020 | 2.130 | 1.880 | 2.040 | 478,810 | -0.06(-2.86%) |
Dec 05, 2023 | 2.150 | 2.198 | 2.000 | 2.100 | 325,220 | +0.00(+0.00%) |
Dec 04, 2023 | 2.020 | 2.170 | 1.850 | 2.100 | 559,954 | +0.17(+8.81%) |