Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.978 | 2.007 | 1.890 | 1.890 | 22,576 | -0.05(-2.53%) |
Feb 28, 2024 | 1.948 | 1.987 | 1.938 | 1.938 | 66,553 | -0.02(-1.00%) |
Feb 27, 2024 | 2.022 | 2.035 | 1.958 | 1.958 | 79,620 | -0.05(-2.49%) |
Feb 26, 2024 | 2.144 | 2.144 | 1.997 | 2.008 | 20,409 | -0.10(-4.60%) |
Feb 23, 2024 | 2.036 | 2.105 | 2.007 | 2.105 | 247,072 | +0.07(+3.37%) |
Feb 22, 2024 | 1.948 | 2.036 | 1.948 | 2.036 | 33,245 | +0.06(+2.97%) |
Feb 21, 2024 | 1.987 | 1.987 | 1.938 | 1.978 | 16,981 | -0.01(-0.49%) |
Feb 20, 2024 | 2.056 | 2.056 | 1.958 | 1.987 | 62,225 | +0.00(+0.00%) |
Feb 16, 2024 | 2.036 | 2.056 | 1.948 | 1.987 | 3,465,953 | -0.05(-2.39%) |
Feb 15, 2024 | 1.929 | 2.061 | 1.929 | 2.036 | 3,108,599 | +0.09(+4.79%) |
Feb 14, 2024 | 1.978 | 1.978 | 1.880 | 1.943 | 2,588,989 | +0.00(+0.13%) |
Feb 13, 2024 | 2.017 | 2.017 | 1.929 | 1.940 | 1,585,760 | -0.08(-3.79%) |
Feb 12, 2024 | 2.173 | 2.183 | 1.997 | 2.017 | 1,082,232 | -0.16(-7.42%) |
Feb 09, 2024 | 2.291 | 2.291 | 2.173 | 2.178 | 32,717 | -0.07(-3.26%) |
Feb 08, 2024 | 2.330 | 2.330 | 2.164 | 2.252 | 68,149 | -0.05(-2.13%) |
Feb 07, 2024 | 2.311 | 2.369 | 2.291 | 2.301 | 54,246 | -0.06(-2.37%) |
Feb 06, 2024 | 2.311 | 2.389 | 2.257 | 2.357 | 48,809 | +0.08(+3.31%) |
Feb 05, 2024 | 2.359 | 2.359 | 2.223 | 2.281 | 75,336 | -0.09(-3.72%) |
Feb 02, 2024 | 2.301 | 2.399 | 2.222 | 2.369 | 83,538 | +0.08(+3.42%) |
Feb 01, 2024 | 2.066 | 2.291 | 2.066 | 2.291 | 50,060 | +0.20(+9.35%) |
Jan 31, 2024 | 2.105 | 2.154 | 2.066 | 2.095 | 33,863 | -0.06(-2.73%) |
Jan 30, 2024 | 2.125 | 2.164 | 2.066 | 2.154 | 44,999 | +0.05(+2.33%) |
Jan 29, 2024 | 2.036 | 2.110 | 2.017 | 2.105 | 31,236 | +0.08(+3.86%) |
Jan 26, 2024 | 2.046 | 2.085 | 2.027 | 2.027 | 26,287 | -0.05(-2.36%) |
Jan 25, 2024 | 2.046 | 2.076 | 1.987 | 2.076 | 23,886 | +0.05(+2.27%) |
Jan 24, 2024 | 1.929 | 2.036 | 1.929 | 2.029 | 28,871 | +0.13(+6.75%) |
Jan 23, 2024 | 1.968 | 1.968 | 1.881 | 1.901 | 24,730 | -0.05(-2.42%) |
Jan 22, 2024 | 1.909 | 1.948 | 1.871 | 1.948 | 26,347 | +0.05(+2.58%) |
Jan 19, 2024 | 1.831 | 1.909 | 1.751 | 1.899 | 33,607 | +0.11(+6.00%) |
Jan 18, 2024 | 1.909 | 1.909 | 1.792 | 1.792 | 30,946 | -0.12(-6.14%) |
Jan 17, 2024 | 1.997 | 1.997 | 1.880 | 1.909 | 30,479 | -0.06(-2.99%) |
Jan 16, 2024 | 1.890 | 2.017 | 1.890 | 1.968 | 55,712 | +0.14(+7.74%) |
Jan 12, 2024 | 1.743 | 1.841 | 1.715 | 1.826 | 18,533 | +0.15(+8.78%) |
Jan 11, 2024 | 1.664 | 1.694 | 1.645 | 1.679 | 9,956 | +0.04(+2.53%) |
Jan 10, 2024 | 1.733 | 1.733 | 1.638 | 1.638 | 32,803 | -0.08(-4.49%) |
Jan 09, 2024 | 1.772 | 1.782 | 1.684 | 1.715 | 24,421 | -0.04(-2.16%) |
Jan 08, 2024 | 1.782 | 1.792 | 1.743 | 1.752 | 30,117 | -0.01(-0.80%) |
Jan 05, 2024 | 1.684 | 1.792 | 1.645 | 1.767 | 33,743 | +0.08(+4.91%) |
Jan 04, 2024 | 1.625 | 1.693 | 1.625 | 1.684 | 19,617 | +0.07(+4.24%) |
Jan 03, 2024 | 1.518 | 1.645 | 1.508 | 1.615 | 43,690 | +0.06(+3.77%) |
Jan 02, 2024 | 1.586 | 1.586 | 1.531 | 1.557 | 7,739 | -0.03(-1.77%) |
Dec 29, 2023 | 1.586 | 1.586 | 1.537 | 1.585 | 24,837 | +0.02(+1.17%) |
Dec 28, 2023 | 1.547 | 1.606 | 1.547 | 1.566 | 45,278 | -0.00(-0.26%) |
Dec 27, 2023 | 1.635 | 1.635 | 1.557 | 1.570 | 20,156 | -0.04(-2.78%) |
Dec 26, 2023 | 1.488 | 1.645 | 1.488 | 1.615 | 249,383 | +0.12(+8.35%) |
Dec 22, 2023 | 1.425 | 1.498 | 1.410 | 1.491 | 57,404 | +0.09(+6.24%) |
Dec 21, 2023 | 1.449 | 1.459 | 1.403 | 1.403 | 1,605,683 | -0.02(-1.15%) |
Dec 20, 2023 | 1.449 | 1.449 | 1.420 | 1.420 | 7,149 | -0.03(-2.05%) |
Dec 19, 2023 | 1.478 | 1.488 | 1.449 | 1.449 | 11,354 | -0.02(-1.34%) |
Dec 18, 2023 | 1.527 | 1.527 | 1.469 | 1.469 | 10,756 | -0.05(-3.19%) |
Dec 15, 2023 | 1.478 | 1.527 | 1.478 | 1.518 | 6,293 | +0.02(+1.31%) |
Dec 14, 2023 | 1.518 | 1.518 | 1.449 | 1.498 | 43,430 | +0.01(+0.66%) |
Dec 13, 2023 | 1.429 | 1.488 | 1.390 | 1.488 | 69,630 | +0.05(+3.37%) |
Dec 12, 2023 | 1.625 | 1.625 | 1.429 | 1.440 | 24,318 | -0.19(-11.42%) |
Dec 11, 2023 | 1.694 | 1.694 | 1.620 | 1.625 | 81,602 | -0.05(-2.92%) |
Dec 08, 2023 | 1.694 | 1.704 | 1.674 | 1.674 | 3,973 | -0.04(-2.29%) |
Dec 07, 2023 | 1.713 | 1.713 | 1.688 | 1.713 | 12,222 | +0.00(+0.29%) |
Dec 06, 2023 | 1.635 | 1.708 | 1.636 | 1.708 | 23,215 | +0.06(+3.87%) |
Dec 05, 2023 | 1.625 | 1.658 | 1.625 | 1.645 | 20,337 | -0.00(-0.30%) |
Dec 04, 2023 | 1.566 | 1.684 | 1.566 | 1.650 | 53,774 | +0.06(+3.73%) |