Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.080 | 2.150 | 2.045 | 2.070 | 733,143 | +0.02(+0.98%) |
Feb 28, 2024 | 2.140 | 2.140 | 2.020 | 2.050 | 695,404 | -0.11(-5.09%) |
Feb 27, 2024 | 2.020 | 2.190 | 2.020 | 2.160 | 919,549 | +0.12(+5.88%) |
Feb 26, 2024 | 1.980 | 2.100 | 1.980 | 2.040 | 671,168 | +0.02(+0.99%) |
Feb 23, 2024 | 1.990 | 2.060 | 1.930 | 2.020 | 506,883 | +0.04(+2.02%) |
Feb 22, 2024 | 2.020 | 2.050 | 1.970 | 1.980 | 477,751 | -0.03(-1.49%) |
Feb 21, 2024 | 2.030 | 2.040 | 1.910 | 2.010 | 778,893 | -0.06(-2.90%) |
Feb 20, 2024 | 2.140 | 2.160 | 2.030 | 2.070 | 811,725 | -0.11(-5.05%) |
Feb 16, 2024 | 2.010 | 2.180 | 1.965 | 2.180 | 1,512,362 | +0.17(+8.46%) |
Feb 15, 2024 | 1.880 | 2.045 | 1.850 | 2.010 | 836,727 | +0.15(+8.06%) |
Feb 14, 2024 | 1.910 | 1.939 | 1.775 | 1.860 | 810,101 | +0.01(+0.54%) |
Feb 13, 2024 | 2.020 | 2.030 | 1.800 | 1.850 | 2,232,372 | -0.29(-13.55%) |
Feb 12, 2024 | 2.240 | 2.280 | 2.050 | 2.140 | 1,808,661 | -0.14(-6.14%) |
Feb 09, 2024 | 2.190 | 2.320 | 2.160 | 2.280 | 1,365,593 | +0.11(+5.07%) |
Feb 08, 2024 | 2.050 | 2.220 | 2.020 | 2.170 | 1,139,813 | +0.14(+6.90%) |
Feb 07, 2024 | 2.120 | 2.130 | 1.970 | 2.030 | 867,092 | -0.10(-4.69%) |
Feb 06, 2024 | 1.760 | 2.140 | 1.739 | 2.130 | 2,273,862 | +0.37(+21.02%) |
Feb 05, 2024 | 1.810 | 1.870 | 1.690 | 1.760 | 790,775 | -0.07(-3.83%) |
Feb 02, 2024 | 1.830 | 1.870 | 1.760 | 1.830 | 739,782 | +0.00(+0.00%) |
Feb 01, 2024 | 1.680 | 1.880 | 1.680 | 1.830 | 1,461,941 | +0.17(+10.24%) |
Jan 31, 2024 | 1.620 | 1.720 | 1.620 | 1.660 | 623,738 | +0.03(+1.84%) |
Jan 30, 2024 | 1.660 | 1.699 | 1.620 | 1.630 | 501,849 | -0.03(-1.81%) |
Jan 29, 2024 | 1.620 | 1.690 | 1.570 | 1.660 | 1,172,896 | +0.02(+1.22%) |
Jan 26, 2024 | 1.620 | 1.690 | 1.590 | 1.640 | 861,905 | +0.02(+1.23%) |
Jan 25, 2024 | 1.730 | 1.730 | 1.550 | 1.620 | 1,447,105 | -0.10(-5.81%) |
Jan 24, 2024 | 1.900 | 1.900 | 1.700 | 1.720 | 1,107,128 | -0.16(-8.51%) |
Jan 23, 2024 | 1.780 | 1.910 | 1.780 | 1.880 | 727,867 | -0.02(-0.79%) |
Jan 22, 2024 | 1.850 | 1.960 | 1.780 | 1.895 | 1,127,604 | +0.03(+1.88%) |
Jan 19, 2024 | 1.710 | 1.865 | 1.640 | 1.860 | 1,076,544 | +0.18(+10.71%) |
Jan 18, 2024 | 1.790 | 1.838 | 1.662 | 1.680 | 1,009,367 | -0.09(-5.08%) |
Jan 17, 2024 | 1.880 | 1.880 | 1.730 | 1.770 | 1,251,280 | -0.13(-6.84%) |
Jan 16, 2024 | 1.730 | 1.921 | 1.700 | 1.900 | 1,882,552 | +0.21(+12.43%) |
Jan 12, 2024 | 1.690 | 1.730 | 1.590 | 1.690 | 1,012,522 | -0.01(-0.59%) |
Jan 11, 2024 | 1.440 | 1.740 | 1.431 | 1.700 | 3,018,607 | +0.26(+18.47%) |
Jan 10, 2024 | 1.400 | 1.480 | 1.370 | 1.435 | 926,290 | +0.06(+4.74%) |
Jan 09, 2024 | 1.430 | 1.430 | 1.350 | 1.370 | 421,399 | -0.05(-3.52%) |
Jan 08, 2024 | 1.370 | 1.460 | 1.360 | 1.420 | 687,000 | +0.04(+2.90%) |
Jan 05, 2024 | 1.340 | 1.390 | 1.310 | 1.380 | 426,227 | +0.04(+2.99%) |
Jan 04, 2024 | 1.310 | 1.361 | 1.310 | 1.340 | 303,078 | +0.02(+1.52%) |
Jan 03, 2024 | 1.300 | 1.340 | 1.250 | 1.320 | 476,737 | +0.02(+1.15%) |
Jan 02, 2024 | 1.330 | 1.360 | 1.280 | 1.305 | 633,371 | -0.01(-0.38%) |
Dec 29, 2023 | 1.420 | 1.450 | 1.280 | 1.310 | 1,137,958 | -0.10(-7.09%) |
Dec 28, 2023 | 1.350 | 1.450 | 1.350 | 1.410 | 1,008,818 | +0.06(+4.44%) |
Dec 27, 2023 | 1.370 | 1.400 | 1.310 | 1.350 | 875,995 | -0.03(-2.17%) |
Dec 26, 2023 | 1.300 | 1.400 | 1.280 | 1.380 | 1,311,933 | +0.12(+9.52%) |
Dec 22, 2023 | 1.220 | 1.300 | 1.220 | 1.260 | 785,243 | +0.03(+2.44%) |
Dec 21, 2023 | 1.250 | 1.250 | 1.212 | 1.230 | 461,559 | +0.01(+0.82%) |
Dec 20, 2023 | 1.230 | 1.310 | 1.220 | 1.220 | 865,842 | -0.05(-3.94%) |
Dec 19, 2023 | 1.320 | 1.340 | 1.230 | 1.270 | 1,088,853 | -0.04(-3.05%) |
Dec 18, 2023 | 1.310 | 1.335 | 1.285 | 1.310 | 549,571 | -0.02(-1.50%) |
Dec 15, 2023 | 1.360 | 1.370 | 1.320 | 1.330 | 340,780 | -0.04(-2.92%) |
Dec 14, 2023 | 1.350 | 1.410 | 1.340 | 1.370 | 677,573 | +0.04(+3.01%) |
Dec 13, 2023 | 1.250 | 1.340 | 1.200 | 1.330 | 653,252 | +0.07(+5.56%) |
Dec 12, 2023 | 1.310 | 1.310 | 1.250 | 1.260 | 703,908 | -0.06(-4.55%) |
Dec 11, 2023 | 1.330 | 1.350 | 1.300 | 1.320 | 408,445 | -0.01(-0.75%) |
Dec 08, 2023 | 1.320 | 1.375 | 1.310 | 1.330 | 541,472 | -0.01(-0.75%) |
Dec 07, 2023 | 1.380 | 1.390 | 1.330 | 1.340 | 545,500 | -0.06(-4.29%) |
Dec 06, 2023 | 1.380 | 1.400 | 1.350 | 1.400 | 411,635 | +0.05(+3.70%) |
Dec 05, 2023 | 1.420 | 1.440 | 1.350 | 1.350 | 405,453 | -0.09(-6.25%) |
Dec 04, 2023 | 1.340 | 1.445 | 1.330 | 1.440 | 841,981 | +0.10(+7.46%) |