Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.180 | 2.180 | 1.910 | 2.050 | 35,262 | -0.08(-3.76%) |
Feb 28, 2024 | 2.010 | 2.130 | 2.010 | 2.130 | 32,785 | +0.12(+5.97%) |
Feb 27, 2024 | 2.330 | 2.419 | 1.950 | 2.010 | 58,674 | -0.17(-7.80%) |
Feb 26, 2024 | 2.060 | 2.570 | 2.050 | 2.180 | 145,014 | +0.05(+2.16%) |
Feb 23, 2024 | 2.030 | 2.400 | 2.020 | 2.134 | 161,964 | -0.20(-8.41%) |
Feb 22, 2024 | 1.940 | 2.470 | 1.820 | 2.330 | 617,129 | +0.04(+1.75%) |
Feb 21, 2024 | 1.710 | 2.900 | 1.460 | 2.290 | 12,366,808 | +1.00(+77.52%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.256 | 1.290 | 1,052,431 | +0.04(+2.83%) |
Feb 16, 2024 | 1.320 | 1.320 | 1.254 | 1.254 | 2,560 | -0.05(-3.50%) |
Feb 15, 2024 | 1.430 | 1.500 | 1.300 | 1.300 | 5,250 | -0.03(-2.26%) |
Feb 14, 2024 | 1.400 | 1.400 | 1.330 | 1.330 | 2,414 | +0.00(+0.00%) |
Feb 13, 2024 | 1.310 | 1.460 | 1.310 | 1.330 | 4,513 | +0.08(+6.40%) |
Feb 12, 2024 | 1.380 | 1.790 | 1.250 | 1.250 | 23,187 | -0.24(-16.10%) |
Feb 09, 2024 | 1.260 | 1.490 | 1.230 | 1.490 | 859 | +0.20(+15.50%) |
Feb 08, 2024 | 1.290 | 1.300 | 1.210 | 1.290 | 3,834 | +0.00(+0.00%) |
Feb 07, 2024 | 1.200 | 1.359 | 1.200 | 1.290 | 2,957 | +0.08(+6.61%) |
Feb 06, 2024 | 1.420 | 1.420 | 1.210 | 1.210 | 4,205 | +0.01(+0.83%) |
Feb 05, 2024 | 1.270 | 1.270 | 1.200 | 1.200 | 2,418 | -0.10(-7.69%) |
Feb 02, 2024 | 1.320 | 1.320 | 1.300 | 1.300 | 3,204 | -0.02(-1.54%) |
Feb 01, 2024 | 1.300 | 1.390 | 1.300 | 1.320 | 5,805 | -0.03(-2.19%) |
Jan 31, 2024 | 1.385 | 1.394 | 1.350 | 1.350 | 1,218 | -0.05(-3.58%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.400 | 1.400 | 2,056 | +0.00(+0.01%) |
Jan 29, 2024 | 1.380 | 1.476 | 1.380 | 1.400 | 1,283 | +0.06(+4.49%) |
Jan 26, 2024 | 1.200 | 1.340 | 1.200 | 1.340 | 2,423 | +0.09(+7.19%) |
Jan 25, 2024 | 1.450 | 1.450 | 1.226 | 1.250 | 10,464 | -0.27(-17.76%) |
Jan 24, 2024 | 1.490 | 1.520 | 1.490 | 1.520 | 478 | +0.03(+2.01%) |
Jan 23, 2024 | 1.470 | 1.500 | 1.470 | 1.490 | 880 | -0.01(-0.67%) |
Jan 22, 2024 | 1.490 | 1.500 | 1.490 | 1.500 | 595 | +0.03(+2.03%) |
Jan 19, 2024 | 1.490 | 1.500 | 1.470 | 1.470 | 1,928 | -0.01(-0.67%) |
Jan 18, 2024 | 1.490 | 1.490 | 1.480 | 1.480 | 919 | -0.04(-2.63%) |
Jan 17, 2024 | 1.500 | 1.520 | 1.470 | 1.520 | 3,312 | +0.03(+2.01%) |
Jan 16, 2024 | 1.570 | 1.570 | 1.490 | 1.490 | 1,898 | -0.00(-0.01%) |
Jan 12, 2024 | 1.466 | 1.600 | 1.466 | 1.490 | 4,835 | -0.03(-2.05%) |
Jan 11, 2024 | 1.500 | 1.532 | 1.450 | 1.521 | 1,998 | +0.02(+1.42%) |
Jan 10, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1,181 | -0.01(-0.83%) |
Jan 09, 2024 | 1.530 | 1.560 | 1.512 | 1.512 | 5,307 | -0.04(-2.42%) |
Jan 08, 2024 | 1.550 | 1.570 | 1.550 | 1.550 | 1,400 | -0.03(-2.05%) |
Jan 05, 2024 | 1.510 | 1.582 | 1.510 | 1.582 | 1,340 | +0.07(+4.79%) |
Jan 04, 2024 | 1.500 | 1.510 | 1.500 | 1.510 | 1,351 | +0.03(+2.03%) |
Jan 03, 2024 | 1.450 | 1.480 | 1.450 | 1.480 | 2,627 | +0.03(+2.07%) |
Jan 02, 2024 | 1.510 | 1.510 | 1.450 | 1.450 | 6,650 | -0.06(-3.97%) |
Dec 29, 2023 | 1.570 | 1.570 | 1.500 | 1.510 | 2,319 | -0.07(-4.43%) |
Dec 28, 2023 | 1.550 | 1.591 | 1.530 | 1.580 | 7,020 | -0.07(-4.24%) |
Dec 27, 2023 | 1.630 | 1.650 | 1.500 | 1.650 | 14,598 | +0.08(+5.10%) |
Dec 26, 2023 | 1.490 | 1.570 | 1.480 | 1.570 | 7,592 | +0.09(+6.08%) |
Dec 22, 2023 | 1.559 | 1.559 | 1.456 | 1.480 | 3,246 | +0.03(+2.06%) |
Dec 21, 2023 | 1.490 | 1.490 | 1.450 | 1.450 | 1,382 | -0.01(-0.68%) |
Dec 20, 2023 | 1.620 | 1.620 | 1.460 | 1.460 | 5,763 | -0.08(-5.19%) |
Dec 19, 2023 | 1.490 | 1.550 | 1.490 | 1.540 | 9,766 | -0.04(-2.53%) |
Dec 18, 2023 | 1.460 | 1.590 | 1.450 | 1.580 | 8,021 | +0.16(+11.27%) |
Dec 15, 2023 | 1.470 | 1.552 | 1.420 | 1.420 | 6,789 | -0.05(-3.46%) |
Dec 14, 2023 | 1.660 | 1.660 | 1.370 | 1.471 | 12,115 | +0.01(+0.75%) |
Dec 13, 2023 | 1.510 | 1.610 | 1.460 | 1.460 | 8,812 | -0.10(-6.41%) |
Dec 12, 2023 | 1.520 | 1.590 | 1.520 | 1.560 | 4,128 | +0.05(+3.31%) |
Dec 11, 2023 | 1.490 | 1.660 | 1.490 | 1.510 | 5,563 | -0.16(-9.58%) |
Dec 08, 2023 | 1.679 | 1.679 | 1.670 | 1.670 | 1,442 | +0.01(+0.64%) |
Dec 07, 2023 | 1.680 | 1.750 | 1.650 | 1.659 | 5,490 | -0.02(-1.23%) |
Dec 06, 2023 | 1.700 | 1.700 | 1.672 | 1.680 | 4,761 | +0.01(+0.60%) |
Dec 05, 2023 | 1.670 | 1.700 | 1.670 | 1.670 | 2,338 | -0.08(-4.57%) |
Dec 04, 2023 | 1.750 | 1.750 | 1.740 | 1.750 | 1,482 | +0.10(+6.06%) |