Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.000 | 2.040 | 1.911 | 1.940 | 892,532 | -0.02(-1.02%) |
Feb 28, 2024 | 2.000 | 2.080 | 1.940 | 1.960 | 1,462,707 | -0.04(-2.00%) |
Feb 27, 2024 | 1.920 | 2.020 | 1.910 | 2.000 | 1,027,684 | +0.10(+5.26%) |
Feb 26, 2024 | 1.810 | 1.950 | 1.810 | 1.900 | 606,710 | +0.07(+3.83%) |
Feb 23, 2024 | 1.840 | 1.885 | 1.820 | 1.830 | 635,048 | +0.00(+0.00%) |
Feb 22, 2024 | 1.880 | 1.930 | 1.815 | 1.830 | 997,957 | -0.05(-2.66%) |
Feb 21, 2024 | 2.020 | 2.020 | 1.870 | 1.880 | 1,068,434 | -0.13(-6.47%) |
Feb 20, 2024 | 1.850 | 2.050 | 1.840 | 2.010 | 2,837,361 | +0.17(+9.24%) |
Feb 16, 2024 | 1.790 | 1.880 | 1.775 | 1.840 | 1,156,743 | +0.04(+2.22%) |
Feb 15, 2024 | 1.780 | 1.830 | 1.730 | 1.800 | 707,527 | +0.03(+1.69%) |
Feb 14, 2024 | 1.760 | 1.790 | 1.720 | 1.770 | 851,229 | +0.03(+1.72%) |
Feb 13, 2024 | 1.780 | 1.840 | 1.730 | 1.740 | 1,025,857 | -0.14(-7.45%) |
Feb 12, 2024 | 1.760 | 1.930 | 1.720 | 1.880 | 1,509,208 | +0.15(+8.67%) |
Feb 09, 2024 | 1.780 | 1.780 | 1.680 | 1.730 | 673,631 | -0.02(-1.14%) |
Feb 08, 2024 | 1.710 | 1.760 | 1.670 | 1.750 | 837,780 | +0.05(+2.94%) |
Feb 07, 2024 | 1.790 | 1.800 | 1.665 | 1.700 | 1,094,782 | -0.09(-5.03%) |
Feb 06, 2024 | 1.730 | 1.810 | 1.725 | 1.790 | 671,000 | +0.05(+2.87%) |
Feb 05, 2024 | 1.730 | 1.780 | 1.700 | 1.740 | 633,635 | -0.03(-1.69%) |
Feb 02, 2024 | 1.780 | 1.820 | 1.715 | 1.770 | 1,301,970 | -0.04(-2.21%) |
Feb 01, 2024 | 1.800 | 1.850 | 1.760 | 1.810 | 661,345 | +0.03(+1.69%) |
Jan 31, 2024 | 1.800 | 1.900 | 1.760 | 1.780 | 1,255,054 | -0.07(-3.78%) |
Jan 30, 2024 | 1.960 | 1.960 | 1.830 | 1.850 | 1,149,431 | -0.11(-5.61%) |
Jan 29, 2024 | 1.720 | 1.970 | 1.670 | 1.960 | 1,919,199 | +0.24(+13.95%) |
Jan 26, 2024 | 1.740 | 1.780 | 1.680 | 1.720 | 1,241,265 | -0.02(-1.15%) |
Jan 25, 2024 | 1.760 | 1.830 | 1.720 | 1.740 | 883,607 | +0.00(+0.00%) |
Jan 24, 2024 | 1.870 | 1.925 | 1.730 | 1.740 | 1,156,799 | -0.09(-4.92%) |
Jan 23, 2024 | 1.810 | 1.870 | 1.775 | 1.830 | 657,079 | +0.01(+0.55%) |
Jan 22, 2024 | 1.680 | 1.838 | 1.650 | 1.820 | 1,229,107 | +0.12(+7.06%) |
Jan 19, 2024 | 1.800 | 1.800 | 1.640 | 1.700 | 1,260,194 | -0.07(-3.95%) |
Jan 18, 2024 | 1.800 | 1.810 | 1.710 | 1.770 | 1,093,832 | -0.03(-1.67%) |
Jan 17, 2024 | 1.820 | 1.860 | 1.750 | 1.800 | 1,357,452 | -0.06(-3.23%) |
Jan 16, 2024 | 1.980 | 1.990 | 1.830 | 1.860 | 1,106,603 | -0.10(-5.10%) |
Jan 12, 2024 | 1.990 | 2.210 | 1.935 | 1.960 | 2,258,961 | -0.04(-2.00%) |
Jan 11, 2024 | 2.060 | 2.060 | 1.890 | 2.000 | 1,701,471 | -0.06(-3.15%) |
Jan 10, 2024 | 2.200 | 2.200 | 1.970 | 2.065 | 2,353,589 | -0.12(-5.71%) |
Jan 09, 2024 | 2.060 | 2.230 | 2.020 | 2.190 | 4,737,237 | +0.17(+8.42%) |
Jan 08, 2024 | 1.680 | 2.040 | 1.610 | 2.020 | 4,090,531 | +0.38(+23.17%) |
Jan 05, 2024 | 1.720 | 1.730 | 1.590 | 1.640 | 1,697,829 | -0.08(-4.65%) |
Jan 04, 2024 | 1.600 | 1.775 | 1.510 | 1.720 | 2,858,475 | +0.22(+14.67%) |
Jan 03, 2024 | 1.750 | 1.750 | 1.460 | 1.500 | 2,791,610 | -0.19(-11.24%) |
Jan 02, 2024 | 1.420 | 1.690 | 1.395 | 1.690 | 3,085,133 | +0.28(+19.86%) |
Dec 29, 2023 | 1.480 | 1.480 | 1.360 | 1.410 | 979,861 | -0.08(-5.37%) |
Dec 28, 2023 | 1.560 | 1.580 | 1.480 | 1.490 | 993,059 | -0.06(-3.87%) |
Dec 27, 2023 | 1.360 | 1.550 | 1.360 | 1.550 | 1,631,530 | +0.20(+14.81%) |
Dec 26, 2023 | 1.400 | 1.430 | 1.340 | 1.350 | 648,528 | -0.05(-3.57%) |
Dec 22, 2023 | 1.300 | 1.420 | 1.300 | 1.400 | 945,120 | +0.10(+7.69%) |
Dec 21, 2023 | 1.330 | 1.350 | 1.280 | 1.300 | 648,873 | -0.02(-1.52%) |
Dec 20, 2023 | 1.420 | 1.420 | 1.300 | 1.320 | 639,309 | -0.09(-6.38%) |
Dec 19, 2023 | 1.360 | 1.420 | 1.350 | 1.410 | 912,278 | +0.05(+3.68%) |
Dec 18, 2023 | 1.310 | 1.430 | 1.260 | 1.360 | 1,599,089 | +0.10(+7.94%) |
Dec 15, 2023 | 1.280 | 1.310 | 1.200 | 1.260 | 1,862,295 | -0.02(-1.56%) |
Dec 14, 2023 | 1.210 | 1.330 | 1.180 | 1.280 | 1,857,825 | +0.07(+5.79%) |
Dec 13, 2023 | 1.120 | 1.220 | 1.110 | 1.210 | 793,176 | +0.09(+8.04%) |
Dec 12, 2023 | 1.150 | 1.170 | 1.100 | 1.120 | 554,451 | -0.03(-2.61%) |
Dec 11, 2023 | 1.230 | 1.230 | 1.090 | 1.150 | 1,369,766 | -0.06(-4.96%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.160 | 1.210 | 882,613 | +0.04(+3.42%) |
Dec 07, 2023 | 1.170 | 1.170 | 1.110 | 1.170 | 936,746 | +0.02(+1.74%) |
Dec 06, 2023 | 1.130 | 1.170 | 1.115 | 1.150 | 669,585 | +0.03(+2.68%) |
Dec 05, 2023 | 1.150 | 1.160 | 1.100 | 1.120 | 710,080 | -0.02(-1.75%) |
Dec 04, 2023 | 1.140 | 1.190 | 1.130 | 1.140 | 1,161,639 | +0.02(+1.79%) |