Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.620 | 1.680 | 1.580 | 1.620 | 289,975 | +0.04(+2.53%) |
Feb 28, 2024 | 1.650 | 1.680 | 1.570 | 1.580 | 316,501 | -0.09(-5.39%) |
Feb 27, 2024 | 1.770 | 1.790 | 1.620 | 1.670 | 374,760 | -0.10(-5.65%) |
Feb 26, 2024 | 1.800 | 1.860 | 1.730 | 1.770 | 290,366 | -0.04(-2.21%) |
Feb 23, 2024 | 1.770 | 1.860 | 1.735 | 1.810 | 500,467 | +0.06(+3.43%) |
Feb 22, 2024 | 1.560 | 1.750 | 1.560 | 1.750 | 472,432 | +0.17(+10.76%) |
Feb 21, 2024 | 1.680 | 1.690 | 1.555 | 1.580 | 380,781 | -0.14(-8.14%) |
Feb 20, 2024 | 1.790 | 1.790 | 1.650 | 1.720 | 298,944 | -0.06(-3.37%) |
Feb 16, 2024 | 1.790 | 1.820 | 1.730 | 1.780 | 250,879 | +0.00(+0.00%) |
Feb 15, 2024 | 1.870 | 1.870 | 1.730 | 1.780 | 448,898 | -0.05(-2.73%) |
Feb 14, 2024 | 1.850 | 1.876 | 1.800 | 1.830 | 306,899 | -0.02(-1.08%) |
Feb 13, 2024 | 1.900 | 1.910 | 1.790 | 1.850 | 233,927 | -0.08(-4.15%) |
Feb 12, 2024 | 1.870 | 1.940 | 1.830 | 1.930 | 325,554 | +0.08(+4.32%) |
Feb 09, 2024 | 1.770 | 1.870 | 1.760 | 1.850 | 383,261 | +0.06(+3.35%) |
Feb 08, 2024 | 1.860 | 1.870 | 1.760 | 1.790 | 510,314 | -0.06(-3.24%) |
Feb 07, 2024 | 1.940 | 1.970 | 1.770 | 1.850 | 1,087,013 | -0.10(-5.13%) |
Feb 06, 2024 | 2.020 | 2.050 | 1.820 | 1.950 | 1,275,229 | -0.13(-6.25%) |
Feb 05, 2024 | 2.340 | 2.400 | 2.000 | 2.080 | 4,832,141 | -0.07(-3.26%) |
Feb 02, 2024 | 2.140 | 2.260 | 2.050 | 2.150 | 389,114 | -0.13(-5.70%) |
Feb 01, 2024 | 2.210 | 2.320 | 2.130 | 2.280 | 527,107 | +0.10(+4.59%) |
Jan 31, 2024 | 2.130 | 2.320 | 2.080 | 2.180 | 739,459 | +0.07(+3.32%) |
Jan 30, 2024 | 1.980 | 2.170 | 1.930 | 2.110 | 811,688 | +0.09(+4.46%) |
Jan 29, 2024 | 2.050 | 2.100 | 1.910 | 2.020 | 809,412 | -0.06(-2.88%) |
Jan 26, 2024 | 2.060 | 2.240 | 2.020 | 2.080 | 497,233 | +0.04(+1.96%) |
Jan 25, 2024 | 2.120 | 2.130 | 2.010 | 2.040 | 562,658 | -0.07(-3.32%) |
Jan 24, 2024 | 2.180 | 2.290 | 2.090 | 2.110 | 457,479 | +0.00(+0.00%) |
Jan 23, 2024 | 2.200 | 2.237 | 2.040 | 2.110 | 632,156 | -0.08(-3.65%) |
Jan 22, 2024 | 2.180 | 2.322 | 2.060 | 2.190 | 844,484 | -0.03(-1.35%) |
Jan 19, 2024 | 2.250 | 2.360 | 2.089 | 2.220 | 891,265 | -0.10(-4.31%) |
Jan 18, 2024 | 2.650 | 2.660 | 2.290 | 2.320 | 1,269,369 | -0.25(-9.73%) |
Jan 17, 2024 | 2.580 | 2.740 | 2.538 | 2.570 | 709,887 | +0.01(+0.39%) |
Jan 16, 2024 | 2.620 | 2.830 | 2.520 | 2.560 | 1,238,519 | -0.06(-2.29%) |
Jan 12, 2024 | 2.660 | 2.830 | 2.590 | 2.620 | 597,054 | -0.02(-0.76%) |
Jan 11, 2024 | 2.990 | 2.990 | 2.600 | 2.640 | 1,776,271 | -0.30(-10.20%) |
Jan 10, 2024 | 2.920 | 3.180 | 2.860 | 2.940 | 2,392,405 | +0.05(+1.73%) |
Jan 09, 2024 | 2.500 | 3.040 | 2.482 | 2.890 | 3,676,334 | +0.38(+15.14%) |
Jan 08, 2024 | 2.350 | 2.790 | 2.300 | 2.510 | 2,421,422 | +0.21(+9.13%) |
Jan 05, 2024 | 2.880 | 2.880 | 2.090 | 2.300 | 2,930,607 | -0.61(-20.96%) |
Jan 04, 2024 | 3.000 | 3.130 | 2.700 | 2.910 | 2,318,269 | -0.10(-3.32%) |
Jan 03, 2024 | 3.040 | 3.270 | 2.880 | 3.010 | 3,800,784 | -0.05(-1.63%) |
Jan 02, 2024 | 2.510 | 3.560 | 2.490 | 3.060 | 17,672,068 | +0.57(+22.89%) |
Dec 29, 2023 | 2.610 | 2.670 | 2.330 | 2.490 | 1,400,723 | -0.11(-4.23%) |
Dec 28, 2023 | 2.490 | 2.670 | 2.370 | 2.600 | 1,673,450 | +0.15(+6.12%) |
Dec 27, 2023 | 2.330 | 2.560 | 2.320 | 2.450 | 1,660,598 | +0.08(+3.38%) |
Dec 26, 2023 | 2.320 | 2.630 | 2.280 | 2.370 | 3,538,820 | +0.10(+4.41%) |
Dec 22, 2023 | 2.330 | 2.530 | 2.190 | 2.270 | 1,701,088 | -0.04(-1.73%) |
Dec 21, 2023 | 2.230 | 2.450 | 2.160 | 2.310 | 1,461,831 | +0.12(+5.48%) |
Dec 20, 2023 | 2.350 | 2.530 | 2.110 | 2.190 | 2,164,621 | -0.17(-7.20%) |
Dec 19, 2023 | 2.030 | 2.530 | 1.920 | 2.360 | 3,438,844 | +0.28(+13.46%) |
Dec 18, 2023 | 2.200 | 2.360 | 1.960 | 2.080 | 3,046,618 | -0.26(-11.11%) |
Dec 15, 2023 | 1.660 | 2.340 | 1.580 | 2.340 | 5,511,679 | +0.73(+45.34%) |
Dec 14, 2023 | 1.610 | 1.770 | 1.311 | 1.610 | 2,593,357 | +0.13(+8.78%) |
Dec 13, 2023 | 1.250 | 1.480 | 1.180 | 1.480 | 1,664,287 | +0.31(+26.50%) |
Dec 12, 2023 | 1.260 | 1.260 | 1.130 | 1.170 | 915,658 | -0.09(-7.14%) |
Dec 11, 2023 | 1.370 | 1.480 | 1.240 | 1.260 | 1,136,616 | -0.10(-7.35%) |
Dec 08, 2023 | 1.090 | 1.390 | 1.090 | 1.360 | 1,667,625 | +0.15(+12.40%) |
Dec 07, 2023 | 1.430 | 1.430 | 1.200 | 1.210 | 1,272,637 | -0.19(-13.57%) |
Dec 06, 2023 | 1.400 | 1.590 | 1.340 | 1.400 | 2,371,825 | +0.03(+2.19%) |
Dec 05, 2023 | 1.430 | 1.440 | 1.290 | 1.370 | 1,490,887 | -0.06(-4.20%) |
Dec 04, 2023 | 1.610 | 1.750 | 1.370 | 1.430 | 2,430,390 | -0.12(-7.74%) |