Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.050 | 2.150 | 2.010 | 2.070 | 13,335,262 | +0.08(+4.02%) |
Feb 28, 2024 | 1.990 | 2.065 | 1.950 | 1.990 | 8,904,969 | -0.02(-1.00%) |
Feb 27, 2024 | 1.980 | 2.040 | 1.960 | 2.010 | 9,922,569 | +0.05(+2.55%) |
Feb 26, 2024 | 1.920 | 2.020 | 1.880 | 1.960 | 10,801,570 | +0.06(+3.16%) |
Feb 23, 2024 | 1.950 | 1.960 | 1.890 | 1.900 | 12,442,062 | -0.02(-1.04%) |
Feb 22, 2024 | 2.000 | 2.020 | 1.910 | 1.920 | 14,856,851 | -0.01(-0.52%) |
Feb 21, 2024 | 2.100 | 2.100 | 1.930 | 1.930 | 16,278,124 | -0.13(-6.31%) |
Feb 20, 2024 | 2.120 | 2.220 | 2.050 | 2.060 | 13,825,163 | -0.08(-3.74%) |
Feb 16, 2024 | 2.180 | 2.260 | 2.130 | 2.140 | 11,819,321 | -0.11(-4.89%) |
Feb 15, 2024 | 2.300 | 2.370 | 2.180 | 2.250 | 13,765,358 | -0.07(-3.02%) |
Feb 14, 2024 | 2.190 | 2.330 | 2.180 | 2.320 | 19,525,518 | +0.26(+12.62%) |
Feb 13, 2024 | 2.120 | 2.150 | 2.030 | 2.060 | 12,382,997 | -0.21(-9.25%) |
Feb 12, 2024 | 2.140 | 2.370 | 2.140 | 2.270 | 18,991,020 | +0.12(+5.58%) |
Feb 09, 2024 | 2.130 | 2.210 | 2.065 | 2.150 | 11,391,427 | +0.05(+2.38%) |
Feb 08, 2024 | 1.960 | 2.130 | 1.940 | 2.100 | 12,928,853 | +0.15(+7.69%) |
Feb 07, 2024 | 2.020 | 2.070 | 1.910 | 1.950 | 10,092,541 | -0.07(-3.47%) |
Feb 06, 2024 | 1.900 | 2.020 | 1.850 | 2.020 | 10,351,689 | +0.14(+7.45%) |
Feb 05, 2024 | 1.970 | 1.980 | 1.860 | 1.880 | 10,505,927 | -0.11(-5.53%) |
Feb 02, 2024 | 2.000 | 2.030 | 1.950 | 1.990 | 9,588,584 | -0.06(-2.93%) |
Feb 01, 2024 | 2.000 | 2.070 | 1.940 | 2.050 | 16,012,368 | +0.15(+7.89%) |
Jan 31, 2024 | 1.940 | 2.100 | 1.890 | 1.900 | 17,189,558 | -0.04(-2.06%) |
Jan 30, 2024 | 2.010 | 2.020 | 1.930 | 1.940 | 8,753,602 | -0.10(-4.90%) |
Jan 29, 2024 | 1.940 | 2.060 | 1.860 | 2.040 | 13,120,617 | +0.10(+5.15%) |
Jan 26, 2024 | 1.970 | 2.050 | 1.920 | 1.940 | 7,232,607 | -0.02(-1.02%) |
Jan 25, 2024 | 2.000 | 2.060 | 1.870 | 1.960 | 13,284,936 | -0.07(-3.45%) |
Jan 24, 2024 | 2.240 | 2.280 | 2.010 | 2.030 | 15,920,915 | -0.13(-6.02%) |
Jan 23, 2024 | 2.040 | 2.180 | 2.010 | 2.160 | 22,619,492 | +0.20(+10.20%) |
Jan 22, 2024 | 1.790 | 2.040 | 1.780 | 1.960 | 26,364,516 | +0.22(+12.64%) |
Jan 19, 2024 | 1.640 | 1.760 | 1.560 | 1.740 | 25,110,314 | +0.09(+5.45%) |
Jan 18, 2024 | 1.740 | 1.780 | 1.575 | 1.650 | 20,089,520 | -0.07(-4.07%) |
Jan 17, 2024 | 1.760 | 1.770 | 1.650 | 1.720 | 18,927,728 | -0.08(-4.44%) |
Jan 16, 2024 | 1.900 | 1.900 | 1.780 | 1.800 | 17,040,584 | -0.10(-5.26%) |
Jan 12, 2024 | 2.010 | 2.070 | 1.890 | 1.900 | 13,220,787 | -0.11(-5.47%) |
Jan 11, 2024 | 1.980 | 2.040 | 1.860 | 2.010 | 25,830,236 | +0.07(+3.61%) |
Jan 10, 2024 | 2.140 | 2.140 | 1.940 | 1.940 | 23,183,084 | -0.19(-8.92%) |
Jan 09, 2024 | 2.220 | 2.270 | 2.110 | 2.130 | 11,643,902 | -0.10(-4.48%) |
Jan 08, 2024 | 2.240 | 2.270 | 2.140 | 2.230 | 13,531,110 | +0.00(+0.00%) |
Jan 05, 2024 | 2.100 | 2.290 | 2.060 | 2.230 | 12,777,305 | +0.12(+5.69%) |
Jan 04, 2024 | 2.070 | 2.180 | 2.050 | 2.110 | 12,660,373 | +0.05(+2.43%) |
Jan 03, 2024 | 2.160 | 2.160 | 2.030 | 2.060 | 15,009,412 | -0.11(-5.07%) |
Jan 02, 2024 | 2.300 | 2.350 | 2.170 | 2.170 | 13,164,041 | -0.17(-7.26%) |
Dec 29, 2023 | 2.400 | 2.410 | 2.320 | 2.340 | 13,324,896 | -0.08(-3.31%) |
Dec 28, 2023 | 2.460 | 2.520 | 2.360 | 2.420 | 20,842,668 | -0.06(-2.42%) |
Dec 27, 2023 | 2.520 | 2.530 | 2.445 | 2.480 | 14,511,152 | -0.01(-0.40%) |
Dec 26, 2023 | 2.500 | 2.680 | 2.474 | 2.490 | 17,752,252 | +0.02(+0.81%) |
Dec 22, 2023 | 2.420 | 2.540 | 2.370 | 2.470 | 13,453,404 | +0.03(+1.23%) |
Dec 21, 2023 | 2.580 | 2.630 | 2.340 | 2.440 | 18,618,664 | -0.04(-1.61%) |
Dec 20, 2023 | 2.610 | 2.740 | 2.480 | 2.480 | 15,070,574 | -0.15(-5.70%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.600 | 2.630 | 15,972,984 | -0.05(-1.87%) |
Dec 18, 2023 | 2.730 | 2.790 | 2.630 | 2.680 | 13,429,622 | -0.04(-1.47%) |
Dec 15, 2023 | 3.020 | 3.130 | 2.600 | 2.720 | 38,351,760 | -0.18(-6.21%) |
Dec 14, 2023 | 2.510 | 2.920 | 2.510 | 2.900 | 36,812,340 | +0.50(+20.83%) |
Dec 13, 2023 | 2.210 | 2.420 | 2.145 | 2.400 | 16,398,493 | +0.18(+8.11%) |
Dec 12, 2023 | 2.310 | 2.320 | 2.120 | 2.220 | 17,325,452 | -0.11(-4.72%) |
Dec 11, 2023 | 2.310 | 2.370 | 2.230 | 2.330 | 14,601,248 | -0.02(-0.85%) |
Dec 08, 2023 | 2.230 | 2.490 | 2.160 | 2.350 | 25,658,548 | +0.10(+4.44%) |
Dec 07, 2023 | 2.040 | 2.290 | 1.930 | 2.250 | 31,268,892 | +0.20(+9.76%) |
Dec 06, 2023 | 2.030 | 2.180 | 1.990 | 2.050 | 20,690,834 | +0.06(+3.02%) |
Dec 05, 2023 | 2.070 | 2.125 | 1.980 | 1.990 | 16,646,768 | -0.10(-4.78%) |
Dec 04, 2023 | 2.020 | 2.220 | 2.010 | 2.090 | 24,571,498 | +0.07(+3.47%) |