Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.210 | 2.260 | 2.150 | 2.230 | 246,810 | +0.11(+5.19%) |
Feb 28, 2024 | 2.190 | 2.220 | 2.110 | 2.120 | 191,530 | -0.09(-4.07%) |
Feb 27, 2024 | 2.050 | 2.290 | 2.050 | 2.210 | 500,832 | +0.16(+7.80%) |
Feb 26, 2024 | 2.010 | 2.090 | 1.950 | 2.050 | 414,881 | +0.04(+1.99%) |
Feb 23, 2024 | 2.050 | 2.120 | 2.010 | 2.010 | 544,721 | -0.05(-2.43%) |
Feb 22, 2024 | 2.110 | 2.190 | 1.980 | 2.060 | 726,178 | +0.00(+0.00%) |
Feb 21, 2024 | 2.040 | 2.125 | 2.020 | 2.060 | 627,961 | +0.04(+1.98%) |
Feb 20, 2024 | 2.140 | 2.175 | 2.010 | 2.020 | 638,914 | -0.17(-7.76%) |
Feb 16, 2024 | 2.270 | 2.292 | 2.140 | 2.190 | 611,975 | -0.14(-6.01%) |
Feb 15, 2024 | 2.300 | 2.390 | 2.230 | 2.330 | 681,624 | +0.01(+0.43%) |
Feb 14, 2024 | 2.150 | 2.330 | 2.150 | 2.320 | 1,196,883 | +0.14(+6.42%) |
Feb 13, 2024 | 2.150 | 2.240 | 2.090 | 2.180 | 814,738 | -0.04(-1.80%) |
Feb 12, 2024 | 2.220 | 2.360 | 2.170 | 2.220 | 1,205,169 | -0.04(-1.77%) |
Feb 09, 2024 | 2.140 | 2.350 | 2.110 | 2.260 | 1,709,560 | +0.04(+1.80%) |
Feb 08, 2024 | 2.530 | 2.530 | 2.210 | 2.220 | 3,175,401 | -0.42(-15.91%) |
Feb 07, 2024 | 2.530 | 2.710 | 1.960 | 2.640 | 66,643,948 | +1.36(+106.25%) |
Feb 06, 2024 | 1.280 | 1.350 | 1.250 | 1.280 | 286,392 | +0.00(+0.00%) |
Feb 05, 2024 | 1.350 | 1.360 | 1.280 | 1.280 | 416,457 | -0.08(-5.88%) |
Feb 02, 2024 | 1.450 | 1.450 | 1.360 | 1.360 | 202,838 | -0.11(-7.48%) |
Feb 01, 2024 | 1.450 | 1.490 | 1.380 | 1.470 | 166,178 | +0.02(+1.38%) |
Jan 31, 2024 | 1.630 | 1.650 | 1.430 | 1.450 | 168,645 | -0.16(-9.94%) |
Jan 30, 2024 | 1.600 | 1.650 | 1.590 | 1.610 | 102,843 | -0.03(-1.83%) |
Jan 29, 2024 | 1.640 | 1.665 | 1.570 | 1.640 | 261,666 | +0.03(+1.86%) |
Jan 26, 2024 | 1.600 | 1.660 | 1.570 | 1.610 | 193,774 | +0.03(+1.90%) |
Jan 25, 2024 | 1.600 | 1.630 | 1.510 | 1.580 | 105,107 | +0.02(+1.28%) |
Jan 24, 2024 | 1.580 | 1.629 | 1.500 | 1.560 | 763,681 | +0.04(+2.63%) |
Jan 23, 2024 | 1.540 | 1.565 | 1.490 | 1.520 | 157,171 | +0.01(+0.66%) |
Jan 22, 2024 | 1.350 | 1.535 | 1.340 | 1.510 | 207,522 | +0.15(+11.03%) |
Jan 19, 2024 | 1.390 | 1.390 | 1.320 | 1.360 | 131,535 | -0.01(-0.73%) |
Jan 18, 2024 | 1.380 | 1.405 | 1.340 | 1.370 | 127,480 | -0.02(-1.44%) |
Jan 17, 2024 | 1.360 | 1.400 | 1.350 | 1.390 | 163,753 | +0.05(+3.73%) |
Jan 16, 2024 | 1.350 | 1.400 | 1.330 | 1.340 | 184,993 | -0.01(-0.74%) |
Jan 12, 2024 | 1.480 | 1.510 | 1.350 | 1.350 | 220,381 | -0.08(-5.59%) |
Jan 11, 2024 | 1.500 | 1.530 | 1.370 | 1.430 | 239,827 | -0.09(-5.92%) |
Jan 10, 2024 | 1.610 | 1.640 | 1.500 | 1.520 | 185,378 | -0.09(-5.59%) |
Jan 09, 2024 | 1.700 | 1.700 | 1.590 | 1.610 | 265,296 | -0.10(-5.85%) |
Jan 08, 2024 | 1.650 | 1.740 | 1.645 | 1.710 | 113,470 | +0.04(+2.40%) |
Jan 05, 2024 | 1.660 | 1.770 | 1.650 | 1.670 | 187,549 | -0.03(-1.76%) |
Jan 04, 2024 | 1.680 | 1.730 | 1.670 | 1.700 | 131,735 | +0.03(+1.80%) |
Jan 03, 2024 | 1.740 | 1.785 | 1.660 | 1.670 | 207,472 | -0.12(-6.70%) |
Jan 02, 2024 | 1.940 | 1.970 | 1.790 | 1.790 | 288,022 | -0.15(-7.73%) |
Dec 29, 2023 | 1.940 | 2.050 | 1.880 | 1.940 | 275,458 | -0.04(-2.02%) |
Dec 28, 2023 | 1.960 | 2.180 | 1.950 | 1.980 | 637,086 | +0.01(+0.51%) |
Dec 27, 2023 | 1.940 | 2.030 | 1.930 | 1.970 | 280,972 | +0.01(+0.51%) |
Dec 26, 2023 | 1.880 | 2.060 | 1.860 | 1.960 | 397,783 | +0.09(+4.81%) |
Dec 22, 2023 | 1.790 | 1.900 | 1.770 | 1.870 | 328,395 | +0.11(+6.25%) |
Dec 21, 2023 | 1.670 | 1.770 | 1.660 | 1.760 | 261,457 | +0.07(+4.14%) |
Dec 20, 2023 | 1.650 | 1.850 | 1.600 | 1.690 | 573,328 | +0.06(+3.68%) |
Dec 19, 2023 | 1.580 | 1.670 | 1.574 | 1.630 | 196,913 | +0.05(+3.16%) |
Dec 18, 2023 | 1.610 | 1.630 | 1.560 | 1.580 | 175,752 | -0.03(-1.86%) |
Dec 15, 2023 | 1.650 | 1.650 | 1.540 | 1.610 | 1,352,987 | -0.01(-0.62%) |
Dec 14, 2023 | 1.500 | 1.680 | 1.500 | 1.620 | 331,304 | +0.14(+9.46%) |
Dec 13, 2023 | 1.350 | 1.500 | 1.300 | 1.480 | 325,366 | +0.11(+8.03%) |
Dec 12, 2023 | 1.440 | 1.440 | 1.360 | 1.370 | 155,914 | -0.07(-4.86%) |
Dec 11, 2023 | 1.480 | 1.500 | 1.430 | 1.440 | 150,509 | -0.02(-1.37%) |
Dec 08, 2023 | 1.480 | 1.540 | 1.450 | 1.460 | 151,050 | -0.02(-1.35%) |
Dec 07, 2023 | 1.500 | 1.520 | 1.450 | 1.480 | 156,314 | +0.01(+0.68%) |
Dec 06, 2023 | 1.510 | 1.530 | 1.440 | 1.470 | 187,898 | +0.01(+0.68%) |
Dec 05, 2023 | 1.590 | 1.610 | 1.460 | 1.460 | 141,717 | -0.10(-6.41%) |
Dec 04, 2023 | 1.540 | 1.670 | 1.540 | 1.560 | 289,592 | -0.02(-1.27%) |