Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.910 | 1.966 | 1.550 | 1.550 | 237,290 | -0.75(-32.61%) |
Feb 28, 2024 | 1.770 | 2.470 | 1.730 | 2.300 | 672,541 | +0.46(+25.00%) |
Feb 27, 2024 | 1.880 | 1.880 | 1.830 | 1.840 | 17,077 | -0.03(-1.60%) |
Feb 26, 2024 | 1.780 | 1.870 | 1.780 | 1.870 | 14,000 | +0.05(+2.75%) |
Feb 23, 2024 | 1.810 | 1.880 | 1.790 | 1.820 | 19,576 | -0.03(-1.62%) |
Feb 22, 2024 | 1.960 | 1.960 | 1.810 | 1.850 | 34,833 | -0.09(-4.64%) |
Feb 21, 2024 | 1.670 | 2.053 | 1.670 | 1.940 | 267,691 | +0.27(+16.17%) |
Feb 20, 2024 | 1.700 | 1.700 | 1.600 | 1.670 | 29,651 | -0.04(-2.34%) |
Feb 16, 2024 | 1.680 | 1.760 | 1.630 | 1.710 | 26,357 | +0.03(+1.79%) |
Feb 15, 2024 | 1.670 | 1.750 | 1.670 | 1.680 | 20,222 | -0.14(-7.69%) |
Feb 14, 2024 | 1.800 | 1.820 | 1.720 | 1.820 | 14,806 | +0.10(+5.81%) |
Feb 13, 2024 | 1.670 | 1.720 | 1.640 | 1.720 | 14,987 | +0.03(+1.78%) |
Feb 12, 2024 | 1.750 | 1.790 | 1.630 | 1.690 | 38,451 | -0.09(-5.06%) |
Feb 09, 2024 | 1.730 | 1.910 | 1.630 | 1.780 | 173,958 | +0.02(+1.14%) |
Feb 08, 2024 | 1.690 | 1.760 | 1.640 | 1.760 | 11,749 | +0.06(+3.53%) |
Feb 07, 2024 | 1.640 | 1.720 | 1.644 | 1.700 | 6,298 | +0.00(+0.00%) |
Feb 06, 2024 | 1.750 | 1.775 | 1.660 | 1.700 | 18,949 | -0.04(-2.30%) |
Feb 05, 2024 | 1.830 | 1.890 | 1.700 | 1.740 | 12,917 | -0.05(-2.78%) |
Feb 02, 2024 | 1.890 | 1.930 | 1.580 | 1.790 | 41,388 | -0.12(-6.30%) |
Feb 01, 2024 | 1.910 | 1.920 | 1.850 | 1.910 | 36,849 | -0.04(-2.05%) |
Jan 31, 2024 | 1.800 | 1.980 | 1.802 | 1.950 | 50,888 | +0.07(+3.72%) |
Jan 30, 2024 | 1.800 | 1.960 | 1.755 | 1.880 | 240,061 | +0.06(+3.30%) |
Jan 29, 2024 | 1.660 | 1.880 | 1.640 | 1.820 | 125,195 | +0.14(+8.33%) |
Jan 26, 2024 | 1.560 | 1.720 | 1.560 | 1.680 | 42,390 | +0.06(+3.70%) |
Jan 25, 2024 | 1.610 | 1.620 | 1.560 | 1.620 | 11,649 | +0.00(+0.00%) |
Jan 24, 2024 | 1.610 | 1.690 | 1.580 | 1.620 | 19,827 | +0.00(+0.00%) |
Jan 23, 2024 | 1.640 | 1.700 | 1.580 | 1.620 | 26,427 | -0.02(-1.22%) |
Jan 22, 2024 | 1.660 | 1.700 | 1.630 | 1.640 | 32,918 | -0.05(-2.96%) |
Jan 19, 2024 | 1.700 | 1.710 | 1.570 | 1.690 | 32,766 | +0.00(+0.00%) |
Jan 18, 2024 | 1.800 | 1.800 | 1.660 | 1.690 | 39,559 | -0.10(-5.59%) |
Jan 17, 2024 | 1.810 | 1.860 | 1.750 | 1.790 | 29,399 | -0.08(-4.28%) |
Jan 16, 2024 | 1.930 | 1.940 | 1.780 | 1.870 | 121,407 | -0.04(-2.09%) |
Jan 12, 2024 | 2.110 | 2.110 | 1.870 | 1.910 | 130,447 | -0.18(-8.61%) |
Jan 11, 2024 | 2.240 | 2.260 | 2.050 | 2.090 | 179,637 | -0.16(-7.11%) |
Jan 10, 2024 | 2.240 | 2.910 | 2.130 | 2.250 | 2,007,760 | +0.05(+2.27%) |
Jan 09, 2024 | 2.080 | 2.340 | 2.000 | 2.200 | 492,879 | -0.05(-2.22%) |
Jan 08, 2024 | 2.010 | 2.550 | 1.820 | 2.250 | 2,243,470 | +0.47(+26.40%) |
Jan 05, 2024 | 1.930 | 1.930 | 1.750 | 1.780 | 825,898 | -0.15(-7.77%) |
Jan 04, 2024 | 2.070 | 2.070 | 1.870 | 1.930 | 82,086 | +0.04(+2.12%) |
Jan 03, 2024 | 2.080 | 2.410 | 1.850 | 1.890 | 926,463 | -0.19(-9.13%) |
Jan 02, 2024 | 2.000 | 2.090 | 1.930 | 2.080 | 27,426 | +0.03(+1.46%) |
Dec 29, 2023 | 2.280 | 2.360 | 2.000 | 2.050 | 144,083 | -0.31(-13.14%) |
Dec 28, 2023 | 2.420 | 2.780 | 2.257 | 2.360 | 779,148 | +0.16(+7.27%) |
Dec 27, 2023 | 1.840 | 2.359 | 1.840 | 2.200 | 326,900 | +0.37(+20.22%) |
Dec 26, 2023 | 1.890 | 1.897 | 1.820 | 1.830 | 20,002 | -0.09(-4.69%) |
Dec 22, 2023 | 1.960 | 1.990 | 1.830 | 1.920 | 47,982 | +0.00(+0.00%) |
Dec 21, 2023 | 2.000 | 2.000 | 1.920 | 1.920 | 16,015 | -0.06(-3.03%) |
Dec 20, 2023 | 2.060 | 2.070 | 1.980 | 1.980 | 39,046 | +0.02(+1.02%) |
Dec 19, 2023 | 1.930 | 1.982 | 1.930 | 1.960 | 14,056 | -0.01(-0.51%) |
Dec 18, 2023 | 2.000 | 2.000 | 1.920 | 1.970 | 12,907 | -0.03(-1.46%) |
Dec 15, 2023 | 2.100 | 2.100 | 1.980 | 1.999 | 25,176 | -0.05(-2.48%) |
Dec 14, 2023 | 2.030 | 2.220 | 1.980 | 2.050 | 63,880 | +0.05(+2.50%) |
Dec 13, 2023 | 1.770 | 2.280 | 1.740 | 2.000 | 228,035 | +0.22(+12.36%) |
Dec 12, 2023 | 1.840 | 1.958 | 1.730 | 1.780 | 101,627 | -0.04(-2.20%) |
Dec 11, 2023 | 1.920 | 2.000 | 1.810 | 1.820 | 97,429 | -0.08(-4.21%) |
Dec 08, 2023 | 2.040 | 2.050 | 1.870 | 1.900 | 113,751 | -0.13(-6.40%) |
Dec 07, 2023 | 2.250 | 2.250 | 1.975 | 2.030 | 86,708 | -0.14(-6.45%) |
Dec 06, 2023 | 2.300 | 2.430 | 2.150 | 2.170 | 138,138 | -0.11(-4.82%) |
Dec 05, 2023 | 2.360 | 2.730 | 2.280 | 2.280 | 181,073 | -0.39(-14.61%) |
Dec 04, 2023 | 2.890 | 2.990 | 2.540 | 2.670 | 285,253 | -0.55(-17.08%) |