Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.650 | 1.771 | 1.590 | 1.590 | 3,568,871 | -0.02(-1.24%) |
Feb 28, 2024 | 1.900 | 1.940 | 1.565 | 1.610 | 6,499,242 | -0.07(-4.17%) |
Feb 27, 2024 | 1.650 | 1.700 | 1.620 | 1.680 | 3,057,381 | +0.06(+3.70%) |
Feb 26, 2024 | 1.650 | 1.690 | 1.540 | 1.620 | 2,824,850 | +0.16(+10.96%) |
Feb 23, 2024 | 1.610 | 1.610 | 1.430 | 1.460 | 4,806,191 | -0.16(-9.88%) |
Feb 22, 2024 | 1.670 | 1.670 | 1.580 | 1.620 | 2,717,726 | -0.01(-0.61%) |
Feb 21, 2024 | 1.620 | 1.635 | 1.570 | 1.630 | 2,199,319 | -0.02(-1.21%) |
Feb 20, 2024 | 1.650 | 1.650 | 1.580 | 1.650 | 2,329,548 | -0.02(-1.20%) |
Feb 16, 2024 | 1.680 | 1.700 | 1.630 | 1.670 | 1,202,646 | -0.01(-0.60%) |
Feb 15, 2024 | 1.680 | 1.730 | 1.650 | 1.680 | 1,916,160 | +0.02(+1.20%) |
Feb 14, 2024 | 1.630 | 1.680 | 1.605 | 1.660 | 3,642,217 | +0.08(+5.06%) |
Feb 13, 2024 | 1.700 | 1.700 | 1.570 | 1.580 | 2,411,505 | -0.16(-9.20%) |
Feb 12, 2024 | 1.690 | 1.790 | 1.660 | 1.740 | 2,389,989 | +0.07(+4.19%) |
Feb 09, 2024 | 1.620 | 1.710 | 1.600 | 1.670 | 1,624,464 | +0.03(+1.83%) |
Feb 08, 2024 | 1.560 | 1.670 | 1.550 | 1.640 | 1,999,564 | +0.06(+3.80%) |
Feb 07, 2024 | 1.620 | 1.620 | 1.540 | 1.580 | 1,440,889 | -0.02(-1.25%) |
Feb 06, 2024 | 1.540 | 1.620 | 1.508 | 1.600 | 2,054,557 | +0.06(+3.90%) |
Feb 05, 2024 | 1.670 | 1.670 | 1.532 | 1.540 | 3,996,157 | -0.12(-7.23%) |
Feb 02, 2024 | 1.680 | 1.680 | 1.610 | 1.660 | 2,475,076 | -0.04(-2.35%) |
Feb 01, 2024 | 1.680 | 1.740 | 1.600 | 1.700 | 4,222,156 | -0.01(-0.58%) |
Jan 31, 2024 | 1.680 | 1.825 | 1.610 | 1.710 | 10,799,532 | +0.06(+3.64%) |
Jan 30, 2024 | 1.700 | 1.730 | 1.640 | 1.650 | 2,431,305 | -0.11(-6.25%) |
Jan 29, 2024 | 1.690 | 1.760 | 1.620 | 1.760 | 3,088,256 | +0.07(+4.14%) |
Jan 26, 2024 | 1.740 | 1.765 | 1.680 | 1.690 | 1,451,117 | -0.03(-1.74%) |
Jan 25, 2024 | 1.740 | 1.760 | 1.665 | 1.720 | 2,182,232 | +0.00(+0.00%) |
Jan 24, 2024 | 1.950 | 1.950 | 1.720 | 1.720 | 6,368,490 | -0.20(-10.42%) |
Jan 23, 2024 | 1.850 | 1.945 | 1.850 | 1.920 | 2,645,317 | +0.07(+3.78%) |
Jan 22, 2024 | 1.840 | 1.910 | 1.800 | 1.850 | 5,215,326 | +0.08(+4.52%) |
Jan 19, 2024 | 1.810 | 1.830 | 1.685 | 1.770 | 4,607,961 | +0.01(+0.57%) |
Jan 18, 2024 | 1.810 | 1.900 | 1.690 | 1.760 | 8,268,766 | -0.03(-1.68%) |
Jan 17, 2024 | 1.820 | 1.870 | 1.770 | 1.790 | 5,759,036 | -0.07(-3.76%) |
Jan 16, 2024 | 1.970 | 1.970 | 1.820 | 1.860 | 3,207,179 | -0.09(-4.62%) |
Jan 12, 2024 | 2.090 | 2.210 | 1.920 | 1.950 | 4,290,192 | -0.19(-8.88%) |
Jan 11, 2024 | 2.140 | 2.180 | 2.070 | 2.140 | 3,549,001 | -0.03(-1.38%) |
Jan 10, 2024 | 2.230 | 2.250 | 2.130 | 2.170 | 3,033,695 | -0.05(-2.25%) |
Jan 09, 2024 | 2.280 | 2.330 | 2.200 | 2.220 | 2,911,776 | -0.06(-2.63%) |
Jan 08, 2024 | 2.220 | 2.295 | 2.170 | 2.280 | 4,013,167 | -0.05(-2.15%) |
Jan 05, 2024 | 2.370 | 2.410 | 2.290 | 2.330 | 3,077,188 | -0.08(-3.32%) |
Jan 04, 2024 | 2.400 | 2.465 | 2.260 | 2.410 | 4,930,104 | -0.04(-1.63%) |
Jan 03, 2024 | 2.500 | 2.580 | 2.400 | 2.450 | 5,558,596 | -0.13(-5.04%) |
Jan 02, 2024 | 2.510 | 2.820 | 2.450 | 2.580 | 6,648,304 | +0.05(+1.98%) |
Dec 29, 2023 | 2.640 | 2.650 | 2.480 | 2.530 | 4,580,279 | -0.15(-5.60%) |
Dec 28, 2023 | 2.750 | 2.800 | 2.630 | 2.680 | 2,320,331 | -0.06(-2.19%) |
Dec 27, 2023 | 2.560 | 2.755 | 2.550 | 2.740 | 4,230,527 | +0.19(+7.45%) |
Dec 26, 2023 | 2.610 | 2.660 | 2.530 | 2.550 | 3,272,454 | -0.05(-1.92%) |
Dec 22, 2023 | 2.620 | 2.730 | 2.562 | 2.600 | 5,184,778 | +0.01(+0.39%) |
Dec 21, 2023 | 2.690 | 2.730 | 2.500 | 2.590 | 4,804,776 | +0.04(+1.57%) |
Dec 20, 2023 | 2.670 | 2.970 | 2.535 | 2.550 | 9,941,344 | -0.10(-3.77%) |
Dec 19, 2023 | 2.600 | 2.720 | 2.540 | 2.650 | 4,078,089 | +0.10(+3.92%) |
Dec 18, 2023 | 2.710 | 2.720 | 2.490 | 2.550 | 7,333,413 | -0.11(-4.14%) |
Dec 15, 2023 | 2.970 | 2.990 | 2.650 | 2.660 | 11,876,211 | -0.22(-7.64%) |
Dec 14, 2023 | 2.670 | 2.960 | 2.660 | 2.880 | 9,126,505 | +0.36(+14.29%) |
Dec 13, 2023 | 2.670 | 2.720 | 2.330 | 2.520 | 13,405,126 | -0.08(-3.08%) |
Dec 12, 2023 | 2.370 | 2.655 | 2.290 | 2.600 | 20,920,576 | +0.30(+13.04%) |
Dec 11, 2023 | 2.190 | 2.390 | 2.030 | 2.300 | 29,007,744 | +0.50(+27.78%) |
Dec 08, 2023 | 1.770 | 1.820 | 1.740 | 1.800 | 1,067,205 | +0.01(+0.56%) |
Dec 07, 2023 | 1.790 | 1.820 | 1.745 | 1.790 | 1,210,804 | +0.00(+0.00%) |
Dec 06, 2023 | 1.750 | 1.887 | 1.750 | 1.790 | 2,541,937 | +0.04(+2.29%) |
Dec 05, 2023 | 1.740 | 1.810 | 1.720 | 1.750 | 1,288,552 | -0.04(-2.23%) |
Dec 04, 2023 | 1.760 | 1.810 | 1.725 | 1.790 | 1,578,241 | +0.01(+0.56%) |