Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.510 | 2.920 | 2.510 | 2.830 | 564,427 | +0.33(+13.20%) |
Feb 28, 2024 | 2.330 | 2.590 | 2.330 | 2.500 | 308,993 | +0.18(+7.76%) |
Feb 27, 2024 | 2.360 | 2.440 | 2.280 | 2.320 | 203,360 | -0.02(-0.85%) |
Feb 26, 2024 | 2.190 | 2.450 | 2.190 | 2.340 | 528,417 | +0.16(+7.34%) |
Feb 23, 2024 | 2.140 | 2.200 | 2.100 | 2.180 | 123,057 | +0.14(+6.86%) |
Feb 22, 2024 | 2.040 | 2.150 | 2.020 | 2.040 | 190,764 | +0.05(+2.51%) |
Feb 21, 2024 | 2.280 | 2.280 | 1.990 | 1.990 | 267,098 | -0.26(-11.56%) |
Feb 20, 2024 | 1.990 | 2.300 | 1.980 | 2.250 | 428,051 | +0.31(+15.98%) |
Feb 16, 2024 | 1.940 | 0 | -0.05(-2.51%) | |||
Feb 15, 2024 | 1.650 | 2.000 | 1.620 | 1.990 | 633,768 | +0.57(+40.14%) |
Feb 14, 2024 | 1.370 | 1.420 | 1.360 | 1.420 | 88,423 | +0.06(+4.41%) |
Feb 13, 2024 | 1.380 | 1.380 | 1.330 | 1.360 | 57,603 | -0.03(-2.16%) |
Feb 12, 2024 | 1.400 | 1.430 | 1.320 | 1.390 | 214,752 | -0.02(-1.42%) |
Feb 09, 2024 | 1.510 | 1.510 | 1.380 | 1.410 | 96,077 | -0.03(-2.08%) |
Feb 08, 2024 | 1.610 | 1.610 | 1.440 | 1.440 | 78,888 | -0.17(-10.56%) |
Feb 07, 2024 | 1.620 | 1.690 | 1.550 | 1.610 | 89,528 | -0.02(-1.23%) |
Feb 06, 2024 | 1.640 | 1.650 | 1.540 | 1.630 | 90,585 | -0.01(-0.61%) |
Feb 05, 2024 | 1.540 | 1.670 | 1.530 | 1.640 | 77,210 | +0.10(+6.49%) |
Feb 02, 2024 | 1.600 | 1.600 | 1.480 | 1.540 | 49,352 | -0.07(-4.35%) |
Feb 01, 2024 | 1.620 | 1.730 | 1.570 | 1.610 | 132,107 | -0.01(-0.62%) |
Jan 31, 2024 | 1.860 | 1.900 | 1.620 | 1.620 | 135,553 | -0.24(-12.90%) |
Jan 30, 2024 | 1.830 | 1.900 | 1.790 | 1.860 | 131,641 | +0.05(+2.76%) |
Jan 29, 2024 | 1.760 | 1.830 | 1.650 | 1.810 | 190,320 | +0.11(+6.47%) |
Jan 26, 2024 | 1.530 | 1.700 | 1.530 | 1.700 | 109,590 | +0.17(+11.11%) |
Jan 25, 2024 | 1.440 | 1.540 | 1.440 | 1.530 | 50,620 | +0.09(+6.25%) |
Jan 24, 2024 | 1.490 | 1.490 | 1.420 | 1.440 | 46,038 | -0.08(-5.26%) |
Jan 23, 2024 | 1.550 | 1.550 | 1.460 | 1.520 | 55,600 | -0.02(-1.30%) |
Jan 22, 2024 | 1.460 | 1.540 | 1.410 | 1.540 | 145,457 | +0.10(+6.94%) |
Jan 19, 2024 | 1.450 | 1.450 | 1.400 | 1.440 | 37,130 | +0.01(+0.70%) |
Jan 18, 2024 | 1.430 | 1.430 | 1.360 | 1.430 | 43,768 | +0.02(+1.42%) |
Jan 17, 2024 | 1.430 | 1.470 | 1.360 | 1.410 | 128,640 | +0.01(+0.71%) |
Jan 16, 2024 | 1.410 | 1.410 | 1.360 | 1.400 | 43,652 | +0.01(+0.72%) |
Jan 15, 2024 | 1.400 | 1.440 | 1.370 | 1.390 | 14,991 | -0.01(-0.71%) |
Jan 12, 2024 | 1.380 | 1.450 | 1.360 | 1.400 | 78,320 | +0.01(+0.72%) |
Jan 11, 2024 | 1.370 | 1.390 | 1.330 | 1.390 | 53,664 | +0.04(+2.96%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.300 | 1.350 | 215,214 | -0.03(-2.17%) |
Jan 09, 2024 | 1.400 | 1.400 | 1.370 | 1.380 | 148,506 | +0.02(+1.47%) |
Jan 08, 2024 | 1.210 | 1.370 | 1.210 | 1.360 | 103,821 | +0.15(+12.40%) |
Jan 05, 2024 | 1.190 | 1.220 | 1.190 | 1.210 | 25,940 | +0.01(+0.83%) |
Jan 04, 2024 | 1.220 | 1.220 | 1.180 | 1.200 | 23,099 | +0.00(+0.00%) |
Jan 03, 2024 | 1.180 | 1.210 | 1.180 | 1.200 | 22,242 | +0.01(+0.84%) |
Jan 02, 2024 | 1.130 | 1.200 | 1.130 | 1.190 | 43,635 | +0.09(+8.18%) |
Dec 29, 2023 | 1.100 | 0 | -0.06(-5.17%) | |||
Dec 28, 2023 | 1.140 | 1.160 | 1.100 | 1.160 | 30,473 | +0.02(+1.75%) |
Dec 27, 2023 | 1.140 | 1.140 | 1.110 | 1.140 | 31,616 | +0.02(+1.79%) |
Dec 22, 2023 | 1.120 | 0 | -0.04(-3.45%) | |||
Dec 21, 2023 | 1.180 | 1.180 | 1.140 | 1.160 | 46,879 | -0.01(-0.85%) |
Dec 20, 2023 | 1.170 | 1.200 | 1.150 | 1.170 | 45,300 | +0.00(+0.00%) |
Dec 19, 2023 | 1.110 | 1.170 | 1.110 | 1.170 | 27,544 | +0.07(+6.36%) |
Dec 18, 2023 | 1.150 | 1.170 | 1.090 | 1.100 | 29,150 | -0.05(-4.35%) |
Dec 15, 2023 | 1.190 | 1.220 | 1.150 | 1.150 | 35,565 | -0.07(-5.74%) |
Dec 14, 2023 | 1.160 | 1.230 | 1.160 | 1.220 | 37,450 | +0.01(+0.83%) |
Dec 13, 2023 | 1.260 | 1.260 | 1.190 | 1.210 | 18,100 | -0.04(-3.20%) |
Dec 12, 2023 | 1.280 | 1.290 | 1.250 | 1.250 | 25,703 | -0.02(-1.57%) |
Dec 11, 2023 | 1.340 | 1.350 | 1.270 | 1.270 | 36,430 | -0.04(-3.05%) |
Dec 08, 2023 | 1.320 | 1.400 | 1.310 | 1.310 | 133,432 | +0.01(+0.77%) |
Dec 07, 2023 | 1.310 | 1.310 | 1.270 | 1.300 | 51,890 | +0.03(+2.36%) |
Dec 06, 2023 | 1.270 | 1.330 | 1.260 | 1.270 | 44,667 | -0.02(-1.55%) |
Dec 05, 2023 | 1.290 | 1.350 | 1.280 | 1.290 | 79,795 | +0.00(+0.00%) |
Dec 04, 2023 | 1.280 | 1.290 | 1.230 | 1.290 | 23,765 | +0.01(+0.78%) |