Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.310 | 1.480 | 1.160 | 1.165 | 13,021,353 | -0.69(-37.03%) |
Feb 28, 2024 | 1.950 | 2.030 | 1.820 | 1.850 | 2,582,878 | -0.11(-5.61%) |
Feb 27, 2024 | 1.950 | 1.995 | 1.930 | 1.960 | 2,098,814 | +0.02(+1.03%) |
Feb 26, 2024 | 1.940 | 1.980 | 1.855 | 1.940 | 1,945,054 | +0.04(+2.11%) |
Feb 23, 2024 | 1.930 | 1.965 | 1.880 | 1.900 | 1,248,634 | -0.02(-1.04%) |
Feb 22, 2024 | 1.980 | 1.980 | 1.850 | 1.920 | 3,038,818 | -0.01(-0.52%) |
Feb 21, 2024 | 2.070 | 2.075 | 1.925 | 1.930 | 1,843,916 | -0.15(-7.21%) |
Feb 20, 2024 | 2.130 | 2.180 | 2.080 | 2.080 | 1,844,512 | -0.10(-4.59%) |
Feb 16, 2024 | 2.200 | 2.280 | 2.170 | 2.180 | 2,353,423 | -0.06(-2.68%) |
Feb 15, 2024 | 2.160 | 2.245 | 2.095 | 2.240 | 2,179,061 | +0.12(+5.91%) |
Feb 14, 2024 | 2.130 | 2.180 | 2.090 | 2.115 | 1,696,427 | +0.01(+0.48%) |
Feb 13, 2024 | 2.250 | 2.255 | 2.090 | 2.105 | 2,077,634 | -0.27(-11.18%) |
Feb 12, 2024 | 2.170 | 2.380 | 2.170 | 2.370 | 1,780,111 | +0.19(+8.72%) |
Feb 09, 2024 | 2.140 | 2.250 | 2.125 | 2.180 | 1,692,527 | +0.04(+1.87%) |
Feb 08, 2024 | 2.200 | 2.200 | 2.120 | 2.140 | 1,285,798 | -0.01(-0.47%) |
Feb 07, 2024 | 2.190 | 2.210 | 2.123 | 2.150 | 1,537,297 | -0.06(-2.71%) |
Feb 06, 2024 | 2.120 | 2.280 | 2.085 | 2.210 | 2,269,782 | +0.12(+5.74%) |
Feb 05, 2024 | 2.190 | 2.220 | 2.090 | 2.090 | 2,127,230 | -0.15(-6.70%) |
Feb 02, 2024 | 2.320 | 2.330 | 2.210 | 2.240 | 1,766,198 | -0.11(-4.68%) |
Feb 01, 2024 | 2.410 | 2.415 | 2.285 | 2.350 | 1,630,997 | +0.03(+1.29%) |
Jan 31, 2024 | 2.430 | 2.450 | 2.310 | 2.320 | 2,191,704 | -0.13(-5.31%) |
Jan 30, 2024 | 2.470 | 2.505 | 2.420 | 2.450 | 1,598,050 | -0.04(-1.61%) |
Jan 29, 2024 | 2.410 | 2.490 | 2.360 | 2.490 | 1,180,745 | +0.08(+3.32%) |
Jan 26, 2024 | 2.470 | 2.530 | 2.410 | 2.410 | 1,933,471 | -0.04(-1.63%) |
Jan 25, 2024 | 2.460 | 2.530 | 2.430 | 2.450 | 1,298,178 | +0.04(+1.66%) |
Jan 24, 2024 | 2.520 | 2.562 | 2.390 | 2.410 | 1,829,797 | -0.05(-2.03%) |
Jan 23, 2024 | 2.330 | 2.460 | 2.280 | 2.460 | 1,643,386 | +0.17(+7.19%) |
Jan 22, 2024 | 2.230 | 2.320 | 2.135 | 2.295 | 3,209,408 | -0.08(-3.57%) |
Jan 19, 2024 | 2.350 | 2.410 | 2.290 | 2.380 | 1,865,019 | +0.01(+0.42%) |
Jan 18, 2024 | 2.330 | 2.405 | 2.300 | 2.370 | 1,963,486 | +0.05(+2.16%) |
Jan 17, 2024 | 2.360 | 2.380 | 2.280 | 2.320 | 2,702,005 | -0.10(-4.13%) |
Jan 16, 2024 | 2.410 | 2.450 | 2.362 | 2.420 | 2,745,590 | -0.05(-2.02%) |
Jan 12, 2024 | 2.530 | 2.585 | 2.470 | 2.470 | 2,079,378 | +0.00(+0.00%) |
Jan 11, 2024 | 2.610 | 2.630 | 2.440 | 2.470 | 2,261,693 | -0.17(-6.44%) |
Jan 10, 2024 | 2.670 | 2.700 | 2.560 | 2.640 | 2,117,821 | -0.05(-1.86%) |
Jan 09, 2024 | 2.680 | 2.720 | 2.580 | 2.690 | 2,894,370 | -0.01(-0.37%) |
Jan 08, 2024 | 2.740 | 2.750 | 2.590 | 2.700 | 2,893,712 | -0.04(-1.46%) |
Jan 05, 2024 | 2.700 | 2.880 | 2.680 | 2.740 | 2,274,219 | +0.01(+0.37%) |
Jan 04, 2024 | 2.780 | 2.795 | 2.703 | 2.730 | 1,810,237 | -0.05(-1.80%) |
Jan 03, 2024 | 2.820 | 2.910 | 2.700 | 2.780 | 2,794,803 | -0.08(-2.80%) |
Jan 02, 2024 | 2.800 | 2.960 | 2.730 | 2.860 | 2,619,836 | +0.04(+1.42%) |
Dec 29, 2023 | 2.920 | 2.990 | 2.800 | 2.820 | 3,309,441 | -0.10(-3.42%) |
Dec 28, 2023 | 2.800 | 2.930 | 2.770 | 2.920 | 2,033,689 | +0.07(+2.46%) |
Dec 27, 2023 | 2.780 | 2.920 | 2.755 | 2.850 | 1,767,872 | +0.06(+2.15%) |
Dec 26, 2023 | 2.750 | 2.810 | 2.680 | 2.790 | 1,380,793 | +0.06(+2.20%) |
Dec 22, 2023 | 2.730 | 2.790 | 2.645 | 2.730 | 1,828,225 | +0.02(+0.74%) |
Dec 21, 2023 | 2.520 | 2.730 | 2.470 | 2.710 | 3,049,779 | +0.28(+11.52%) |
Dec 20, 2023 | 2.460 | 2.560 | 2.380 | 2.430 | 3,322,314 | -0.05(-2.02%) |
Dec 19, 2023 | 2.460 | 2.559 | 2.410 | 2.480 | 4,410,739 | +0.05(+2.06%) |
Dec 18, 2023 | 2.510 | 2.580 | 2.400 | 2.430 | 3,916,907 | -0.10(-3.95%) |
Dec 15, 2023 | 2.610 | 2.650 | 2.395 | 2.530 | 13,402,514 | -0.02(-0.78%) |
Dec 14, 2023 | 2.380 | 2.745 | 2.374 | 2.550 | 7,337,778 | +0.28(+12.33%) |
Dec 13, 2023 | 2.070 | 2.300 | 2.030 | 2.270 | 4,953,573 | +0.18(+8.61%) |
Dec 12, 2023 | 2.080 | 2.140 | 2.020 | 2.090 | 5,174,945 | +0.02(+0.97%) |
Dec 11, 2023 | 1.900 | 2.155 | 1.890 | 2.070 | 6,392,823 | +0.23(+12.50%) |
Dec 08, 2023 | 1.840 | 1.875 | 1.780 | 1.840 | 2,912,781 | +0.01(+0.55%) |
Dec 07, 2023 | 1.800 | 1.890 | 1.730 | 1.830 | 2,017,596 | +0.03(+1.67%) |
Dec 06, 2023 | 1.770 | 1.905 | 1.760 | 1.800 | 2,487,612 | +0.06(+3.45%) |
Dec 05, 2023 | 1.920 | 1.920 | 1.725 | 1.740 | 2,414,571 | -0.15(-7.94%) |
Dec 04, 2023 | 1.910 | 1.950 | 1.870 | 1.890 | 2,137,989 | +0.00(+0.00%) |