Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.830 | 2.080 | 1.711 | 1.830 | 132,899 | -0.10(-5.18%) |
Feb 28, 2024 | 1.990 | 2.080 | 1.700 | 1.930 | 83,321 | -0.04(-2.03%) |
Feb 27, 2024 | 1.840 | 2.150 | 1.840 | 1.970 | 198,741 | +0.04(+2.07%) |
Feb 26, 2024 | 1.670 | 2.220 | 1.620 | 1.930 | 796,551 | +0.21(+12.21%) |
Feb 23, 2024 | 1.300 | 2.490 | 1.270 | 1.720 | 13,080,654 | +0.47(+37.60%) |
Feb 22, 2024 | 1.800 | 2.190 | 1.130 | 1.250 | 6,140,913 | -0.15(-10.39%) |
Feb 21, 2024 | 1.435 | 1.435 | 1.346 | 1.395 | 15,568 | +0.03(+2.57%) |
Feb 20, 2024 | 1.350 | 1.410 | 1.320 | 1.360 | 5,527 | -0.04(-3.20%) |
Feb 16, 2024 | 1.480 | 1.490 | 1.405 | 1.405 | 2,419 | -0.08(-5.70%) |
Feb 15, 2024 | 1.450 | 1.490 | 1.450 | 1.490 | 1,790 | +0.14(+10.37%) |
Feb 14, 2024 | 1.350 | 1.578 | 1.349 | 1.350 | 4,320 | -0.03(-2.49%) |
Feb 13, 2024 | 1.310 | 1.385 | 1.310 | 1.385 | 890 | +0.07(+5.69%) |
Feb 12, 2024 | 1.398 | 1.398 | 1.250 | 1.310 | 8,826 | -0.04(-2.96%) |
Feb 09, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1,062 | -0.04(-2.88%) |
Feb 08, 2024 | 1.330 | 1.400 | 1.260 | 1.390 | 4,054 | +0.09(+6.92%) |
Feb 07, 2024 | 1.310 | 1.320 | 1.300 | 1.300 | 3,594 | -0.14(-9.72%) |
Feb 06, 2024 | 1.330 | 1.440 | 1.330 | 1.440 | 1,922 | +0.11(+8.26%) |
Feb 05, 2024 | 1.450 | 1.450 | 1.310 | 1.330 | 4,744 | -0.05(-3.62%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.350 | 1.380 | 7,789 | -0.12(-7.69%) |
Feb 01, 2024 | 1.495 | 1.495 | 1.495 | 1.495 | 323 | -0.08(-5.27%) |
Jan 31, 2024 | 1.600 | 1.600 | 1.450 | 1.578 | 2,288 | -0.01(-0.60%) |
Jan 30, 2024 | 1.588 | 1.588 | 1.588 | 1.588 | 797 | +0.06(+3.77%) |
Jan 26, 2024 | 1.530 | 168 | -0.03(-1.90%) | |||
Jan 25, 2024 | 1.490 | 1.590 | 1.480 | 1.560 | 1,765 | -0.00(-0.02%) |
Jan 24, 2024 | 1.480 | 1.560 | 1.480 | 1.560 | 3,750 | +0.03(+1.63%) |
Jan 23, 2024 | 1.520 | 1.590 | 1.520 | 1.535 | 1,635 | +0.02(+1.66%) |
Jan 22, 2024 | 1.540 | 1.566 | 1.510 | 1.510 | 14,363 | +0.01(+0.67%) |
Jan 19, 2024 | 1.500 | 1.520 | 1.500 | 1.500 | 2,424 | -0.06(-3.85%) |
Jan 18, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 287 | +0.06(+3.95%) |
Jan 17, 2024 | 1.501 | 1.501 | 1.501 | 1.501 | 289 | -0.06(-3.80%) |
Jan 16, 2024 | 1.550 | 1.560 | 1.530 | 1.560 | 949 | +0.08(+5.41%) |
Jan 12, 2024 | 1.615 | 1.615 | 1.480 | 1.480 | 11,883 | -0.18(-10.84%) |
Jan 11, 2024 | 1.630 | 1.660 | 1.630 | 1.660 | 4,226 | +0.10(+6.41%) |
Jan 10, 2024 | 1.660 | 1.699 | 1.530 | 1.560 | 11,912 | -0.15(-8.77%) |
Jan 09, 2024 | 1.710 | 1.710 | 1.630 | 1.710 | 1,148 | +0.00(+0.00%) |
Jan 08, 2024 | 1.621 | 1.750 | 1.621 | 1.710 | 3,483 | +0.07(+3.96%) |
Jan 05, 2024 | 1.639 | 1.737 | 1.621 | 1.645 | 5,226 | -0.06(-3.78%) |
Jan 04, 2024 | 1.620 | 1.766 | 1.620 | 1.710 | 6,439 | +0.04(+2.37%) |
Jan 03, 2024 | 1.680 | 1.700 | 1.620 | 1.670 | 1,743 | +0.03(+1.82%) |
Jan 02, 2024 | 1.630 | 1.719 | 1.634 | 1.640 | 4,402 | +0.02(+0.97%) |
Dec 29, 2023 | 1.732 | 1.760 | 1.620 | 1.624 | 12,154 | -0.15(-8.23%) |
Dec 28, 2023 | 1.750 | 1.780 | 1.710 | 1.770 | 5,059 | +0.02(+0.85%) |
Dec 27, 2023 | 1.790 | 1.900 | 1.720 | 1.755 | 4,660 | -0.04(-1.96%) |
Dec 26, 2023 | 1.800 | 1.803 | 1.750 | 1.790 | 4,547 | +0.07(+4.07%) |
Dec 22, 2023 | 1.790 | 1.860 | 1.660 | 1.720 | 7,772 | -0.01(-0.60%) |
Dec 21, 2023 | 1.670 | 1.790 | 1.670 | 1.730 | 4,969 | +0.03(+1.78%) |
Dec 20, 2023 | 1.736 | 1.797 | 1.690 | 1.700 | 19,831 | -0.09(-5.03%) |
Dec 19, 2023 | 1.750 | 1.950 | 1.690 | 1.790 | 14,988 | +0.02(+1.13%) |
Dec 18, 2023 | 1.700 | 2.150 | 1.620 | 1.770 | 34,319 | +0.06(+3.51%) |
Dec 15, 2023 | 1.820 | 1.854 | 1.710 | 1.710 | 3,948 | -0.12(-6.56%) |
Dec 14, 2023 | 1.790 | 1.980 | 1.790 | 1.830 | 3,160 | -0.14(-7.11%) |
Dec 13, 2023 | 1.990 | 2.050 | 1.841 | 1.970 | 9,787 | +0.06(+3.14%) |
Dec 12, 2023 | 1.930 | 2.000 | 1.910 | 1.910 | 3,319 | -0.04(-2.00%) |
Dec 11, 2023 | 1.900 | 2.000 | 1.900 | 1.949 | 2,602 | +0.01(+0.46%) |
Dec 08, 2023 | 1.760 | 1.940 | 1.760 | 1.940 | 1,422 | -0.05(-2.51%) |
Dec 07, 2023 | 1.970 | 1.990 | 1.846 | 1.990 | 1,014 | -0.01(-0.50%) |
Dec 06, 2023 | 1.950 | 2.010 | 1.855 | 2.000 | 4,733 | +0.25(+14.17%) |
Dec 05, 2023 | 1.940 | 1.940 | 1.752 | 1.752 | 2,478 | +0.05(+3.04%) |
Dec 04, 2023 | 1.740 | 1.852 | 1.540 | 1.700 | 15,674 | -0.01(-0.58%) |