Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.070 | 2.090 | 1.950 | 2.025 | 35,863 | +0.02(+0.75%) |
Feb 28, 2024 | 2.270 | 2.300 | 1.940 | 2.010 | 57,899 | -0.23(-10.27%) |
Feb 27, 2024 | 2.350 | 2.350 | 2.150 | 2.240 | 29,596 | +0.04(+1.82%) |
Feb 26, 2024 | 1.990 | 2.200 | 1.951 | 2.200 | 63,528 | +0.29(+15.18%) |
Feb 23, 2024 | 2.300 | 2.300 | 1.870 | 1.910 | 60,379 | -0.25(-11.57%) |
Feb 22, 2024 | 2.110 | 2.216 | 2.010 | 2.160 | 98,076 | +0.08(+3.85%) |
Feb 21, 2024 | 2.340 | 2.490 | 2.050 | 2.080 | 128,565 | -0.11(-5.02%) |
Feb 20, 2024 | 2.270 | 2.400 | 2.160 | 2.190 | 56,094 | -0.15(-6.41%) |
Feb 16, 2024 | 2.510 | 2.650 | 2.320 | 2.340 | 64,468 | -0.38(-13.91%) |
Feb 15, 2024 | 2.920 | 3.155 | 2.700 | 2.718 | 123,685 | -0.85(-23.86%) |
Feb 14, 2024 | 3.200 | 3.990 | 2.900 | 3.570 | 709,393 | +0.40(+12.57%) |
Feb 13, 2024 | 3.430 | 3.770 | 3.160 | 3.171 | 52,485 | -0.34(-9.64%) |
Feb 12, 2024 | 3.170 | 3.530 | 3.160 | 3.510 | 23,383 | +0.36(+11.43%) |
Feb 09, 2024 | 3.780 | 3.780 | 3.100 | 3.150 | 53,803 | -0.46(-12.74%) |
Feb 08, 2024 | 3.530 | 4.240 | 3.190 | 3.610 | 446,141 | +0.74(+25.78%) |
Feb 07, 2024 | 2.440 | 2.881 | 2.440 | 2.870 | 15,559 | +0.50(+21.10%) |
Feb 06, 2024 | 2.300 | 2.390 | 2.250 | 2.370 | 9,751 | +0.21(+9.47%) |
Feb 05, 2024 | 2.500 | 2.520 | 2.050 | 2.165 | 52,586 | +0.15(+7.71%) |
Feb 02, 2024 | 2.090 | 2.470 | 2.010 | 2.010 | 23,652 | -0.06(-2.89%) |
Feb 01, 2024 | 2.080 | 2.080 | 2.045 | 2.070 | 1,440 | +0.05(+2.48%) |
Jan 31, 2024 | 2.010 | 2.090 | 2.010 | 2.020 | 5,888 | +0.01(+0.50%) |
Jan 30, 2024 | 2.070 | 2.070 | 2.010 | 2.010 | 3,280 | -0.06(-3.09%) |
Jan 29, 2024 | 2.040 | 2.145 | 2.010 | 2.074 | 9,447 | -0.07(-3.08%) |
Jan 26, 2024 | 1.990 | 2.140 | 1.990 | 2.140 | 1,077 | +0.13(+6.47%) |
Jan 25, 2024 | 2.200 | 2.200 | 2.010 | 2.010 | 7,333 | -0.17(-7.99%) |
Jan 24, 2024 | 2.140 | 2.185 | 2.100 | 2.185 | 4,105 | +0.04(+2.08%) |
Jan 23, 2024 | 2.200 | 2.200 | 2.140 | 2.140 | 1,595 | -0.08(-3.82%) |
Jan 22, 2024 | 2.240 | 2.340 | 2.060 | 2.225 | 6,889 | -0.08(-3.27%) |
Jan 19, 2024 | 2.450 | 2.473 | 2.300 | 2.300 | 8,639 | -0.22(-8.73%) |
Jan 18, 2024 | 2.560 | 2.560 | 2.520 | 2.520 | 1,501 | -0.17(-6.32%) |
Jan 17, 2024 | 2.737 | 2.737 | 2.635 | 2.690 | 2,220 | +0.10(+3.86%) |
Jan 16, 2024 | 2.580 | 2.645 | 2.560 | 2.590 | 3,316 | -0.03(-1.15%) |
Jan 12, 2024 | 2.810 | 2.810 | 2.613 | 2.620 | 6,827 | -0.19(-6.76%) |
Jan 11, 2024 | 3.150 | 3.150 | 2.810 | 2.810 | 4,366 | -0.29(-9.35%) |
Jan 10, 2024 | 3.046 | 3.125 | 3.046 | 3.100 | 1,161 | -0.05(-1.50%) |
Jan 09, 2024 | 2.950 | 3.190 | 2.950 | 3.147 | 7,107 | +0.20(+6.68%) |
Jan 08, 2024 | 2.950 | 2.965 | 2.950 | 2.950 | 14,135 | +0.05(+1.73%) |
Jan 05, 2024 | 2.765 | 2.970 | 2.765 | 2.900 | 4,766 | -0.05(-1.69%) |
Jan 04, 2024 | 2.720 | 2.950 | 2.720 | 2.950 | 2,029 | +0.09(+3.15%) |
Jan 03, 2024 | 2.700 | 2.860 | 2.560 | 2.860 | 3,801 | +0.00(+0.17%) |
Jan 02, 2024 | 2.750 | 2.970 | 2.680 | 2.855 | 10,247 | +0.11(+4.01%) |
Dec 29, 2023 | 2.710 | 2.755 | 2.700 | 2.745 | 2,579 | -0.05(-1.79%) |
Dec 28, 2023 | 2.670 | 2.917 | 2.630 | 2.795 | 6,738 | +0.09(+3.52%) |
Dec 27, 2023 | 2.860 | 2.860 | 2.700 | 2.700 | 5,356 | -0.26(-8.78%) |
Dec 26, 2023 | 2.870 | 2.970 | 2.800 | 2.960 | 15,633 | -0.02(-0.57%) |
Dec 22, 2023 | 2.921 | 3.030 | 2.921 | 2.977 | 1,447 | +0.03(+0.89%) |
Dec 21, 2023 | 3.060 | 3.060 | 2.951 | 2.951 | 1,983 | +0.02(+0.70%) |
Dec 20, 2023 | 2.930 | 2.940 | 2.820 | 2.930 | 2,625 | -0.01(-0.34%) |
Dec 19, 2023 | 3.000 | 3.170 | 2.940 | 2.940 | 3,570 | -0.05(-1.67%) |
Dec 18, 2023 | 2.800 | 3.170 | 2.800 | 2.990 | 15,577 | +0.22(+7.94%) |
Dec 15, 2023 | 2.780 | 2.864 | 2.670 | 2.770 | 14,713 | -0.07(-2.46%) |
Dec 14, 2023 | 3.000 | 3.155 | 2.820 | 2.840 | 17,800 | -0.18(-5.96%) |
Dec 13, 2023 | 3.320 | 3.320 | 3.020 | 3.020 | 6,210 | -0.40(-11.59%) |
Dec 12, 2023 | 3.420 | 3.416 | 3.416 | 3.416 | 1,376 | +0.16(+4.78%) |
Dec 11, 2023 | 3.370 | 3.424 | 3.050 | 3.260 | 8,208 | -0.20(-5.64%) |
Dec 08, 2023 | 3.530 | 3.650 | 3.410 | 3.455 | 9,806 | -0.21(-5.60%) |
Dec 07, 2023 | 3.600 | 3.725 | 3.555 | 3.660 | 2,079 | -0.01(-0.27%) |
Dec 06, 2023 | 3.820 | 3.820 | 3.664 | 3.670 | 2,826 | +0.01(+0.27%) |
Dec 05, 2023 | 3.690 | 3.770 | 3.660 | 3.660 | 2,296 | -0.12(-3.17%) |
Dec 04, 2023 | 3.740 | 3.800 | 3.510 | 3.780 | 3,558 | +0.03(+0.82%) |