Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.100 | 2.100 | 1.900 | 2.080 | 16,864 | +0.00(+0.00%) |
Feb 28, 2024 | 2.020 | 2.080 | 2.020 | 2.080 | 10,656 | +0.00(+0.00%) |
Feb 27, 2024 | 2.090 | 2.090 | 1.995 | 2.080 | 32,012 | +0.05(+2.46%) |
Feb 26, 2024 | 2.100 | 2.100 | 1.940 | 2.030 | 11,242 | -0.05(-2.40%) |
Feb 23, 2024 | 2.000 | 2.080 | 1.940 | 2.080 | 52,694 | +0.10(+5.05%) |
Feb 22, 2024 | 2.010 | 2.010 | 1.850 | 1.980 | 34,225 | -0.07(-3.41%) |
Feb 21, 2024 | 2.020 | 2.090 | 1.850 | 2.050 | 59,473 | +0.10(+5.13%) |
Feb 20, 2024 | 1.970 | 2.070 | 1.850 | 1.950 | 94,239 | +0.03(+1.56%) |
Feb 16, 2024 | 1.760 | 1.930 | 1.740 | 1.920 | 108,752 | +0.13(+7.26%) |
Feb 15, 2024 | 1.780 | 1.800 | 1.653 | 1.790 | 29,931 | +0.01(+0.56%) |
Feb 14, 2024 | 1.480 | 1.850 | 1.480 | 1.780 | 82,637 | +0.27(+17.88%) |
Feb 13, 2024 | 1.670 | 1.680 | 1.510 | 1.510 | 9,678 | -0.17(-10.12%) |
Feb 12, 2024 | 1.910 | 1.910 | 1.660 | 1.680 | 24,423 | -0.20(-10.40%) |
Feb 09, 2024 | 1.820 | 1.920 | 1.760 | 1.875 | 30,284 | +0.16(+9.01%) |
Feb 08, 2024 | 1.880 | 1.880 | 1.720 | 1.720 | 11,140 | -0.16(-8.51%) |
Feb 07, 2024 | 1.840 | 1.978 | 1.700 | 1.880 | 50,549 | +0.00(+0.20%) |
Feb 06, 2024 | 1.700 | 1.980 | 1.670 | 1.876 | 115,410 | +0.25(+15.10%) |
Feb 05, 2024 | 1.840 | 1.840 | 1.580 | 1.630 | 107,967 | +0.02(+1.24%) |
Feb 02, 2024 | 1.270 | 1.780 | 1.210 | 1.610 | 376,455 | +0.34(+26.77%) |
Feb 01, 2024 | 1.200 | 1.360 | 1.100 | 1.270 | 106,841 | +0.08(+6.72%) |
Jan 31, 2024 | 1.010 | 1.290 | 0.9000 | 1.190 | 357,671 | +0.18(+17.82%) |
Jan 30, 2024 | 1.060 | 1.060 | 1.010 | 1.010 | 8,878 | -0.01(-0.98%) |
Jan 29, 2024 | 1.020 | 1.070 | 1.010 | 1.020 | 33,438 | +0.01(+0.49%) |
Jan 26, 2024 | 1.020 | 1.020 | 1.010 | 1.015 | 4,652 | +0.00(+0.00%) |
Jan 25, 2024 | 0.9900 | 1.040 | 0.9900 | 1.015 | 5,715 | +0.00(+0.50%) |
Jan 24, 2024 | 1.040 | 1.040 | 0.9312 | 1.010 | 20,368 | -0.02(-1.93%) |
Jan 23, 2024 | 1.044 | 1.050 | 1.010 | 1.030 | 6,676 | -0.00(-0.01%) |
Jan 22, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 4,153 | -0.01(-0.75%) |
Jan 19, 2024 | 1.050 | 1.070 | 1.020 | 1.038 | 8,627 | -0.01(-1.15%) |
Jan 18, 2024 | 1.070 | 1.100 | 1.030 | 1.050 | 28,739 | -0.01(-0.95%) |
Jan 17, 2024 | 1.050 | 1.070 | 1.010 | 1.060 | 6,432 | +0.02(+1.92%) |
Jan 16, 2024 | 1.000 | 1.050 | 1.020 | 1.040 | 18,362 | +0.01(+0.97%) |
Jan 12, 2024 | 1.050 | 1.051 | 1.000 | 1.030 | 5,642 | +0.01(+0.98%) |
Jan 11, 2024 | 1.030 | 1.030 | 1.000 | 1.020 | 10,866 | +0.01(+0.99%) |
Jan 10, 2024 | 1.010 | 1.020 | 1.010 | 1.010 | 5,272 | -0.02(-1.94%) |
Jan 09, 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 3,412 | +0.00(+0.06%) |
Jan 08, 2024 | 1.000 | 1.055 | 1.000 | 1.029 | 6,671 | -0.03(-2.40%) |
Jan 05, 2024 | 1.000 | 1.055 | 1.000 | 1.055 | 6,338 | +0.04(+3.48%) |
Jan 04, 2024 | 1.050 | 1.070 | 1.010 | 1.019 | 25,393 | -0.01(-0.91%) |
Jan 03, 2024 | 1.020 | 1.030 | 1.000 | 1.029 | 6,096 | -0.01(-0.87%) |
Jan 02, 2024 | 1.040 | 1.040 | 1.020 | 1.038 | 11,733 | +0.01(+0.81%) |
Dec 29, 2023 | 1.040 | 1.040 | 1.020 | 1.029 | 2,912 | +0.00(+0.06%) |
Dec 28, 2023 | 1.010 | 1.030 | 1.010 | 1.029 | 3,348 | -0.01(-1.09%) |
Dec 27, 2023 | 1.010 | 1.040 | 1.010 | 1.040 | 7,120 | +0.00(+0.12%) |
Dec 26, 2023 | 1.020 | 1.040 | 1.020 | 1.039 | 3,554 | +0.00(+0.00%) |
Dec 22, 2023 | 0.9900 | 1.040 | 0.9900 | 1.039 | 3,803 | +0.07(+7.09%) |
Dec 21, 2023 | 1.040 | 1.040 | 0.8980 | 0.9700 | 18,256 | -0.06(-5.83%) |
Dec 20, 2023 | 1.039 | 1.039 | 0.9411 | 1.030 | 7,369 | -0.01(-0.96%) |
Dec 19, 2023 | 1.010 | 1.040 | 1.000 | 1.040 | 10,495 | +0.01(+0.97%) |
Dec 18, 2023 | 1.040 | 1.040 | 1.010 | 1.030 | 3,823 | +0.00(+0.00%) |
Dec 15, 2023 | 1.040 | 1.040 | 1.000 | 1.030 | 14,276 | -0.02(-1.90%) |
Dec 14, 2023 | 1.050 | 1.050 | 1.040 | 1.050 | 2,037 | +0.00(+0.01%) |
Dec 13, 2023 | 1.000 | 1.050 | 1.000 | 1.050 | 15,791 | +0.03(+2.93%) |
Dec 12, 2023 | 1.032 | 1.049 | 0.9350 | 1.020 | 19,015 | -0.03(-2.64%) |
Dec 11, 2023 | 1.030 | 1.050 | 1.030 | 1.048 | 2,706 | -0.00(-0.22%) |
Dec 08, 2023 | 1.070 | 1.070 | 1.049 | 1.050 | 2,161 | +0.00(+0.01%) |
Dec 07, 2023 | 1.040 | 1.050 | 1.020 | 1.050 | 4,098 | -0.02(-1.88%) |
Dec 06, 2023 | 1.030 | 1.070 | 0.9202 | 1.070 | 10,953 | +0.01(+0.94%) |
Dec 05, 2023 | 1.070 | 1.070 | 1.020 | 1.060 | 5,105 | +0.01(+0.95%) |
Dec 04, 2023 | 1.070 | 1.070 | 1.035 | 1.050 | 1,630 | +0.00(+0.01%) |