Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.150 | 2.180 | 1.960 | 1.980 | 141,008 | -0.08(-3.88%) |
Feb 28, 2024 | 2.390 | 2.390 | 2.000 | 2.060 | 425,429 | -0.37(-15.23%) |
Feb 27, 2024 | 1.980 | 2.450 | 1.930 | 2.430 | 497,007 | +0.53(+27.89%) |
Feb 26, 2024 | 1.830 | 1.990 | 1.820 | 1.900 | 80,885 | +0.03(+1.60%) |
Feb 23, 2024 | 1.910 | 1.910 | 1.820 | 1.870 | 49,046 | -0.03(-1.58%) |
Feb 22, 2024 | 2.050 | 2.100 | 1.880 | 1.900 | 89,981 | -0.19(-9.09%) |
Feb 21, 2024 | 2.070 | 2.150 | 2.010 | 2.090 | 85,596 | -0.03(-1.42%) |
Feb 20, 2024 | 2.130 | 2.190 | 2.110 | 2.120 | 49,109 | -0.05(-2.30%) |
Feb 16, 2024 | 2.110 | 2.290 | 2.080 | 2.170 | 127,424 | +0.12(+5.85%) |
Feb 15, 2024 | 2.130 | 2.200 | 1.970 | 2.050 | 54,491 | -0.06(-2.84%) |
Feb 14, 2024 | 2.110 | 2.140 | 1.960 | 2.110 | 74,773 | -0.03(-1.40%) |
Feb 13, 2024 | 2.010 | 2.180 | 1.910 | 2.140 | 41,877 | +0.02(+0.94%) |
Feb 12, 2024 | 2.270 | 2.320 | 2.030 | 2.120 | 62,481 | -0.22(-9.40%) |
Feb 09, 2024 | 2.150 | 2.380 | 2.130 | 2.340 | 104,617 | +0.19(+8.84%) |
Feb 08, 2024 | 2.020 | 2.200 | 2.020 | 2.150 | 145,399 | +0.11(+5.39%) |
Feb 07, 2024 | 1.950 | 2.050 | 1.930 | 2.040 | 39,599 | +0.08(+4.08%) |
Feb 06, 2024 | 2.160 | 2.160 | 1.960 | 1.960 | 130,855 | -0.09(-4.39%) |
Feb 05, 2024 | 1.900 | 2.290 | 1.858 | 2.050 | 138,527 | +0.19(+10.22%) |
Feb 02, 2024 | 1.920 | 1.940 | 1.804 | 1.860 | 19,917 | -0.06(-3.12%) |
Feb 01, 2024 | 1.900 | 2.000 | 1.870 | 1.920 | 72,351 | +0.02(+1.05%) |
Jan 31, 2024 | 1.950 | 2.000 | 1.780 | 1.900 | 146,327 | -0.04(-2.06%) |
Jan 30, 2024 | 1.860 | 1.988 | 1.850 | 1.940 | 96,770 | +0.04(+2.11%) |
Jan 29, 2024 | 1.815 | 1.950 | 1.815 | 1.900 | 39,820 | +0.00(+0.00%) |
Jan 26, 2024 | 1.850 | 1.900 | 1.830 | 1.900 | 58,124 | +0.02(+1.06%) |
Jan 25, 2024 | 1.860 | 1.900 | 1.820 | 1.880 | 42,671 | +0.06(+3.30%) |
Jan 24, 2024 | 1.750 | 1.880 | 1.700 | 1.820 | 51,399 | +0.13(+7.69%) |
Jan 23, 2024 | 1.640 | 1.755 | 1.560 | 1.690 | 96,791 | +0.11(+6.96%) |
Jan 22, 2024 | 1.630 | 1.650 | 1.520 | 1.580 | 144,807 | -0.03(-1.87%) |
Jan 19, 2024 | 1.750 | 1.750 | 1.600 | 1.610 | 167,760 | -0.18(-10.05%) |
Jan 18, 2024 | 1.750 | 1.824 | 1.650 | 1.790 | 58,648 | +0.05(+2.87%) |
Jan 17, 2024 | 1.850 | 1.930 | 1.715 | 1.740 | 80,195 | -0.08(-4.66%) |
Jan 16, 2024 | 1.946 | 1.929 | 1.760 | 1.825 | 153,303 | -0.14(-6.89%) |
Jan 12, 2024 | 1.988 | 1.990 | 1.900 | 1.960 | 9,070 | +0.06(+3.16%) |
Jan 11, 2024 | 2.030 | 2.031 | 1.830 | 1.900 | 86,983 | -0.12(-5.94%) |
Jan 10, 2024 | 2.080 | 2.095 | 1.950 | 2.020 | 76,261 | +0.03(+1.51%) |
Jan 09, 2024 | 2.020 | 2.160 | 1.920 | 1.990 | 64,354 | -0.01(-0.50%) |
Jan 08, 2024 | 1.880 | 2.050 | 1.790 | 2.000 | 652,855 | +0.07(+3.63%) |
Jan 05, 2024 | 2.010 | 2.040 | 1.930 | 1.930 | 52,690 | -0.16(-7.66%) |
Jan 04, 2024 | 2.050 | 2.100 | 1.910 | 2.090 | 100,021 | +0.04(+1.95%) |
Jan 03, 2024 | 2.060 | 2.130 | 1.959 | 2.050 | 1,087,912 | -0.07(-3.30%) |
Jan 02, 2024 | 2.260 | 2.270 | 2.100 | 2.120 | 74,405 | -0.15(-6.61%) |
Dec 29, 2023 | 2.254 | 2.280 | 2.210 | 2.270 | 29,696 | +0.02(+0.89%) |
Dec 28, 2023 | 2.220 | 2.250 | 2.190 | 2.250 | 18,712 | +0.04(+1.81%) |
Dec 27, 2023 | 2.250 | 2.310 | 2.210 | 2.210 | 39,096 | -0.07(-3.07%) |
Dec 26, 2023 | 2.230 | 2.300 | 2.180 | 2.280 | 18,215 | +0.05(+2.24%) |
Dec 22, 2023 | 2.370 | 2.370 | 2.180 | 2.230 | 77,772 | -0.16(-6.69%) |
Dec 21, 2023 | 2.220 | 2.400 | 2.200 | 2.390 | 71,839 | +0.20(+9.13%) |
Dec 20, 2023 | 2.370 | 2.410 | 2.150 | 2.190 | 58,640 | -0.16(-6.81%) |
Dec 19, 2023 | 2.350 | 2.440 | 2.300 | 2.350 | 42,688 | -0.02(-0.84%) |
Dec 18, 2023 | 2.460 | 2.460 | 2.310 | 2.370 | 34,707 | -0.02(-0.84%) |
Dec 15, 2023 | 2.530 | 2.589 | 2.300 | 2.390 | 1,396,736 | -0.01(-0.42%) |
Dec 14, 2023 | 2.450 | 2.600 | 2.400 | 2.400 | 79,118 | -0.20(-7.69%) |
Dec 13, 2023 | 2.390 | 2.600 | 2.390 | 2.600 | 87,091 | +0.20(+8.33%) |
Dec 12, 2023 | 2.340 | 2.430 | 2.320 | 2.400 | 31,875 | +0.10(+4.35%) |
Dec 11, 2023 | 2.250 | 2.380 | 2.240 | 2.300 | 52,447 | +0.08(+3.60%) |
Dec 08, 2023 | 2.200 | 2.290 | 2.130 | 2.220 | 46,140 | +0.10(+4.72%) |
Dec 07, 2023 | 2.340 | 2.490 | 2.120 | 2.120 | 45,529 | -0.19(-8.23%) |
Dec 06, 2023 | 2.280 | 2.430 | 2.250 | 2.310 | 94,379 | +0.07(+3.12%) |
Dec 05, 2023 | 2.250 | 2.325 | 2.210 | 2.240 | 26,822 | -0.04(-1.75%) |
Dec 04, 2023 | 2.180 | 2.340 | 2.100 | 2.280 | 46,405 | +0.10(+4.83%) |