Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.850 | 1.900 | 1.540 | 1.570 | 26,642,748 | -0.28(-15.14%) |
Feb 28, 2024 | 1.900 | 1.980 | 1.800 | 1.850 | 31,652,634 | +0.10(+5.71%) |
Feb 27, 2024 | 2.100 | 2.170 | 1.720 | 1.750 | 56,053,160 | -0.22(-11.17%) |
Feb 26, 2024 | 1.840 | 2.080 | 1.830 | 1.970 | 35,922,096 | +0.18(+10.06%) |
Feb 23, 2024 | 1.960 | 2.010 | 1.780 | 1.790 | 16,931,526 | -0.24(-11.82%) |
Feb 22, 2024 | 1.900 | 2.040 | 1.900 | 2.030 | 13,141,185 | +0.14(+7.41%) |
Feb 21, 2024 | 1.980 | 2.030 | 1.860 | 1.890 | 14,030,091 | -0.26(-12.09%) |
Feb 20, 2024 | 2.310 | 2.430 | 1.972 | 2.150 | 32,085,112 | -0.15(-6.52%) |
Feb 16, 2024 | 2.350 | 2.540 | 2.210 | 2.300 | 22,857,260 | -0.01(-0.43%) |
Feb 15, 2024 | 2.390 | 2.415 | 2.090 | 2.310 | 38,308,524 | +0.03(+1.32%) |
Feb 14, 2024 | 1.960 | 2.350 | 1.935 | 2.280 | 48,047,884 | +0.55(+31.79%) |
Feb 13, 2024 | 1.700 | 1.827 | 1.660 | 1.730 | 25,185,568 | -0.14(-7.49%) |
Feb 12, 2024 | 1.590 | 2.010 | 1.580 | 1.870 | 41,244,452 | +0.27(+16.88%) |
Feb 09, 2024 | 1.730 | 1.800 | 1.534 | 1.600 | 30,025,724 | +0.06(+3.90%) |
Feb 08, 2024 | 1.400 | 1.560 | 1.350 | 1.540 | 24,677,164 | +0.26(+20.31%) |
Feb 07, 2024 | 1.290 | 1.300 | 1.230 | 1.280 | 8,883,971 | +0.01(+0.79%) |
Feb 06, 2024 | 1.230 | 1.310 | 1.201 | 1.270 | 10,719,450 | +0.07(+5.83%) |
Feb 05, 2024 | 1.310 | 1.340 | 1.190 | 1.200 | 14,306,332 | -0.13(-9.77%) |
Feb 02, 2024 | 1.360 | 1.380 | 1.280 | 1.330 | 8,745,241 | -0.05(-3.62%) |
Feb 01, 2024 | 1.460 | 1.460 | 1.320 | 1.380 | 18,139,908 | -0.06(-3.83%) |
Jan 31, 2024 | 1.460 | 1.540 | 1.430 | 1.435 | 7,707,892 | -0.05(-3.69%) |
Jan 30, 2024 | 1.650 | 1.700 | 1.470 | 1.490 | 18,909,932 | -0.15(-9.15%) |
Jan 29, 2024 | 1.690 | 1.770 | 1.560 | 1.640 | 17,850,054 | +0.02(+1.23%) |
Jan 26, 2024 | 1.550 | 1.700 | 1.510 | 1.620 | 23,028,828 | +0.17(+11.72%) |
Jan 25, 2024 | 1.530 | 1.540 | 1.420 | 1.450 | 14,272,711 | -0.10(-6.45%) |
Jan 24, 2024 | 1.620 | 1.670 | 1.540 | 1.550 | 9,215,085 | -0.01(-0.64%) |
Jan 23, 2024 | 1.680 | 1.710 | 1.520 | 1.560 | 20,182,222 | -0.17(-9.83%) |
Jan 22, 2024 | 1.730 | 1.810 | 1.700 | 1.730 | 8,239,021 | -0.07(-3.89%) |
Jan 19, 2024 | 1.820 | 1.840 | 1.650 | 1.800 | 15,778,255 | -0.04(-2.17%) |
Jan 18, 2024 | 2.000 | 2.060 | 1.830 | 1.840 | 13,130,647 | -0.09(-4.66%) |
Jan 17, 2024 | 1.980 | 1.990 | 1.860 | 1.930 | 11,073,267 | -0.17(-8.10%) |
Jan 16, 2024 | 1.940 | 2.170 | 1.850 | 2.100 | 15,868,191 | +0.16(+8.25%) |
Jan 12, 2024 | 2.060 | 2.120 | 1.910 | 1.940 | 20,648,348 | -0.19(-8.92%) |
Jan 11, 2024 | 2.440 | 2.630 | 2.060 | 2.130 | 50,505,940 | -0.01(-0.47%) |
Jan 10, 2024 | 2.090 | 2.265 | 2.005 | 2.140 | 12,609,171 | +0.01(+0.47%) |
Jan 09, 2024 | 2.310 | 2.340 | 2.080 | 2.130 | 15,343,390 | -0.15(-6.58%) |
Jan 08, 2024 | 2.120 | 2.330 | 1.945 | 2.280 | 21,050,720 | +0.17(+8.06%) |
Jan 05, 2024 | 2.170 | 2.190 | 2.020 | 2.110 | 15,001,242 | -0.07(-3.21%) |
Jan 04, 2024 | 2.070 | 2.369 | 1.980 | 2.180 | 21,852,684 | +0.14(+6.86%) |
Jan 03, 2024 | 1.880 | 2.160 | 1.860 | 2.040 | 31,392,940 | -0.12(-5.56%) |
Jan 02, 2024 | 2.530 | 2.525 | 2.120 | 2.160 | 31,480,244 | -0.15(-6.49%) |
Dec 29, 2023 | 2.920 | 2.960 | 2.200 | 2.310 | 41,864,792 | -0.50(-17.79%) |
Dec 28, 2023 | 2.960 | 3.040 | 2.750 | 2.810 | 23,998,492 | -0.38(-11.91%) |
Dec 27, 2023 | 3.230 | 3.500 | 3.030 | 3.190 | 36,075,084 | +0.16(+5.28%) |
Dec 26, 2023 | 3.130 | 3.200 | 2.780 | 3.030 | 26,129,112 | -0.14(-4.42%) |
Dec 22, 2023 | 2.620 | 3.360 | 2.620 | 3.170 | 46,307,096 | +0.59(+22.87%) |
Dec 21, 2023 | 2.910 | 2.910 | 2.420 | 2.580 | 40,536,160 | +0.01(+0.39%) |
Dec 20, 2023 | 2.340 | 3.180 | 2.300 | 2.570 | 50,765,160 | +0.34(+15.25%) |
Dec 19, 2023 | 2.350 | 2.370 | 2.060 | 2.230 | 31,281,306 | +0.03(+1.36%) |
Dec 18, 2023 | 1.870 | 2.250 | 1.850 | 2.200 | 28,797,588 | +0.28(+14.58%) |
Dec 15, 2023 | 1.800 | 1.960 | 1.710 | 1.920 | 29,119,462 | +0.18(+10.34%) |
Dec 14, 2023 | 1.390 | 1.755 | 1.390 | 1.740 | 24,486,946 | +0.42(+31.82%) |
Dec 13, 2023 | 1.230 | 1.320 | 1.130 | 1.320 | 9,137,478 | +0.10(+8.20%) |
Dec 12, 2023 | 1.280 | 1.320 | 1.180 | 1.220 | 5,451,370 | -0.05(-3.94%) |
Dec 11, 2023 | 1.370 | 1.380 | 1.250 | 1.270 | 8,388,565 | -0.15(-10.56%) |
Dec 08, 2023 | 1.470 | 1.510 | 1.410 | 1.420 | 5,517,347 | -0.04(-2.74%) |
Dec 07, 2023 | 1.570 | 1.580 | 1.450 | 1.460 | 6,795,401 | -0.10(-6.41%) |
Dec 06, 2023 | 1.600 | 1.680 | 1.550 | 1.560 | 15,000,186 | +0.01(+0.65%) |
Dec 05, 2023 | 1.720 | 1.730 | 1.550 | 1.550 | 11,228,615 | -0.15(-8.82%) |
Dec 04, 2023 | 1.760 | 1.800 | 1.620 | 1.700 | 18,431,634 | +0.11(+6.92%) |