Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.440 | 2.620 | 2.390 | 2.450 | 2,026,982 | -0.09(-3.54%) |
Feb 28, 2024 | 2.180 | 2.740 | 2.170 | 2.540 | 6,831,584 | +0.29(+12.89%) |
Feb 27, 2024 | 1.660 | 2.440 | 1.660 | 2.250 | 9,614,871 | +0.60(+36.36%) |
Feb 26, 2024 | 1.480 | 1.650 | 1.460 | 1.650 | 516,311 | +0.15(+10.00%) |
Feb 23, 2024 | 1.460 | 1.520 | 1.430 | 1.500 | 1,010,280 | +0.02(+1.35%) |
Feb 22, 2024 | 1.470 | 1.500 | 1.440 | 1.480 | 135,485 | +0.03(+2.07%) |
Feb 21, 2024 | 1.460 | 1.480 | 1.440 | 1.450 | 81,048 | -0.02(-1.36%) |
Feb 20, 2024 | 1.470 | 1.500 | 1.460 | 1.470 | 105,305 | +0.00(+0.00%) |
Feb 16, 2024 | 1.470 | 1.530 | 1.460 | 1.470 | 153,976 | -0.03(-2.00%) |
Feb 15, 2024 | 1.500 | 1.530 | 1.460 | 1.500 | 222,859 | +0.01(+0.67%) |
Feb 14, 2024 | 1.450 | 1.490 | 1.420 | 1.490 | 159,432 | +0.08(+5.67%) |
Feb 13, 2024 | 1.380 | 1.460 | 1.380 | 1.410 | 452,415 | -0.12(-7.84%) |
Feb 12, 2024 | 1.500 | 1.570 | 1.480 | 1.530 | 142,264 | +0.01(+0.66%) |
Feb 09, 2024 | 1.480 | 1.560 | 1.480 | 1.520 | 187,476 | +0.06(+4.11%) |
Feb 08, 2024 | 1.430 | 1.500 | 1.430 | 1.460 | 215,697 | +0.02(+1.39%) |
Feb 07, 2024 | 1.460 | 1.470 | 1.430 | 1.440 | 134,602 | -0.02(-1.37%) |
Feb 06, 2024 | 1.450 | 1.510 | 1.450 | 1.460 | 130,013 | +0.01(+0.69%) |
Feb 05, 2024 | 1.480 | 1.480 | 1.440 | 1.450 | 142,277 | -0.03(-2.03%) |
Feb 02, 2024 | 1.520 | 1.530 | 1.460 | 1.480 | 234,407 | -0.05(-3.27%) |
Feb 01, 2024 | 1.530 | 1.540 | 1.490 | 1.530 | 221,974 | +0.00(+0.00%) |
Jan 31, 2024 | 1.540 | 1.600 | 1.511 | 1.530 | 144,599 | -0.04(-2.55%) |
Jan 30, 2024 | 1.630 | 1.630 | 1.510 | 1.570 | 255,262 | -0.04(-2.48%) |
Jan 29, 2024 | 1.580 | 1.650 | 1.550 | 1.610 | 300,188 | +0.02(+1.26%) |
Jan 26, 2024 | 1.540 | 1.590 | 1.520 | 1.590 | 205,089 | +0.06(+3.92%) |
Jan 25, 2024 | 1.530 | 1.560 | 1.520 | 1.530 | 166,170 | +0.00(+0.00%) |
Jan 24, 2024 | 1.650 | 1.650 | 1.520 | 1.530 | 524,125 | -0.08(-4.97%) |
Jan 23, 2024 | 1.630 | 1.638 | 1.590 | 1.610 | 250,543 | -0.02(-1.23%) |
Jan 22, 2024 | 1.650 | 1.650 | 1.600 | 1.630 | 220,086 | +0.00(+0.00%) |
Jan 19, 2024 | 1.670 | 1.670 | 1.620 | 1.630 | 250,980 | -0.05(-2.98%) |
Jan 18, 2024 | 1.620 | 1.700 | 1.600 | 1.680 | 423,605 | +0.05(+3.07%) |
Jan 17, 2024 | 1.630 | 1.680 | 1.580 | 1.630 | 405,619 | -0.04(-2.10%) |
Jan 16, 2024 | 1.730 | 1.730 | 1.640 | 1.665 | 346,773 | -0.06(-3.76%) |
Jan 12, 2024 | 1.690 | 1.740 | 1.620 | 1.730 | 392,098 | +0.04(+2.37%) |
Jan 11, 2024 | 1.670 | 1.700 | 1.600 | 1.690 | 308,433 | +0.02(+1.20%) |
Jan 10, 2024 | 1.620 | 1.690 | 1.570 | 1.670 | 372,837 | +0.08(+5.03%) |
Jan 09, 2024 | 1.580 | 1.630 | 1.550 | 1.590 | 475,841 | +0.00(+0.00%) |
Jan 08, 2024 | 1.500 | 1.650 | 1.470 | 1.590 | 906,284 | +0.08(+5.30%) |
Jan 05, 2024 | 1.550 | 1.560 | 1.460 | 1.510 | 613,684 | -0.04(-2.58%) |
Jan 04, 2024 | 1.640 | 1.640 | 1.550 | 1.550 | 507,453 | -0.08(-4.91%) |
Jan 03, 2024 | 1.680 | 1.680 | 1.590 | 1.630 | 508,859 | -0.06(-3.55%) |
Jan 02, 2024 | 1.590 | 1.695 | 1.545 | 1.690 | 1,262,697 | +0.14(+9.03%) |
Dec 29, 2023 | 1.560 | 1.597 | 1.520 | 1.550 | 741,158 | +0.01(+0.32%) |
Dec 28, 2023 | 1.560 | 1.600 | 1.500 | 1.545 | 771,881 | -0.01(-0.32%) |
Dec 27, 2023 | 1.500 | 1.550 | 1.480 | 1.550 | 460,774 | +0.07(+4.73%) |
Dec 26, 2023 | 1.460 | 1.500 | 1.450 | 1.480 | 350,235 | +0.04(+2.78%) |
Dec 22, 2023 | 1.400 | 1.460 | 1.400 | 1.440 | 160,983 | +0.03(+2.13%) |
Dec 21, 2023 | 1.320 | 1.430 | 1.320 | 1.410 | 315,326 | +0.07(+5.22%) |
Dec 20, 2023 | 1.380 | 1.440 | 1.330 | 1.340 | 265,123 | -0.07(-4.96%) |
Dec 19, 2023 | 1.410 | 1.440 | 1.400 | 1.410 | 183,454 | +0.00(+0.00%) |
Dec 18, 2023 | 1.410 | 1.440 | 1.390 | 1.410 | 158,613 | +0.00(+0.00%) |
Dec 15, 2023 | 1.460 | 1.498 | 1.400 | 1.410 | 202,967 | -0.06(-4.08%) |
Dec 14, 2023 | 1.450 | 1.490 | 1.430 | 1.470 | 149,776 | +0.03(+2.08%) |
Dec 13, 2023 | 1.400 | 1.460 | 1.380 | 1.440 | 255,929 | +0.03(+2.13%) |
Dec 12, 2023 | 1.410 | 1.450 | 1.370 | 1.410 | 96,328 | +0.02(+1.44%) |
Dec 11, 2023 | 1.440 | 1.450 | 1.330 | 1.390 | 344,917 | -0.08(-5.44%) |
Dec 08, 2023 | 1.450 | 1.490 | 1.420 | 1.470 | 279,430 | +0.01(+0.68%) |
Dec 07, 2023 | 1.480 | 1.480 | 1.400 | 1.460 | 249,552 | +0.00(+0.34%) |
Dec 06, 2023 | 1.450 | 1.500 | 1.430 | 1.455 | 347,614 | +0.05(+3.19%) |
Dec 05, 2023 | 1.440 | 1.440 | 1.410 | 1.410 | 99,626 | -0.03(-2.08%) |
Dec 04, 2023 | 1.370 | 1.460 | 1.370 | 1.440 | 318,047 | +0.03(+2.13%) |