Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.150 | 2.200 | 1.970 | 2.080 | 4,637,420 | -0.18(-7.96%) |
Feb 28, 2024 | 2.310 | 2.320 | 2.250 | 2.260 | 1,665,640 | -0.04(-1.74%) |
Feb 27, 2024 | 2.260 | 2.310 | 2.240 | 2.300 | 2,089,053 | +0.06(+2.68%) |
Feb 26, 2024 | 2.250 | 2.299 | 2.210 | 2.240 | 1,586,533 | +0.01(+0.45%) |
Feb 23, 2024 | 2.250 | 2.260 | 2.170 | 2.230 | 1,265,874 | +0.01(+0.45%) |
Feb 22, 2024 | 2.170 | 2.260 | 2.155 | 2.220 | 996,463 | +0.03(+1.37%) |
Feb 21, 2024 | 2.210 | 2.220 | 2.150 | 2.190 | 1,957,210 | -0.02(-0.90%) |
Feb 20, 2024 | 2.270 | 2.270 | 2.180 | 2.210 | 2,069,237 | -0.06(-2.64%) |
Feb 16, 2024 | 2.180 | 2.290 | 2.170 | 2.270 | 2,849,964 | +0.07(+3.18%) |
Feb 15, 2024 | 2.120 | 2.230 | 2.120 | 2.200 | 2,311,183 | +0.09(+4.27%) |
Feb 14, 2024 | 2.130 | 2.155 | 2.060 | 2.110 | 2,472,716 | +0.00(+0.00%) |
Feb 13, 2024 | 2.120 | 2.145 | 2.080 | 2.110 | 3,099,543 | -0.06(-2.76%) |
Feb 12, 2024 | 2.230 | 2.255 | 2.160 | 2.170 | 1,522,303 | -0.04(-1.81%) |
Feb 09, 2024 | 2.170 | 2.260 | 2.165 | 2.210 | 2,230,065 | +0.05(+2.31%) |
Feb 08, 2024 | 2.150 | 2.200 | 2.100 | 2.160 | 2,288,527 | +0.02(+0.93%) |
Feb 07, 2024 | 2.190 | 2.250 | 2.130 | 2.140 | 2,531,970 | -0.02(-0.93%) |
Feb 06, 2024 | 2.040 | 2.180 | 2.030 | 2.160 | 2,918,686 | +0.11(+5.37%) |
Feb 05, 2024 | 2.060 | 2.060 | 2.000 | 2.050 | 1,461,238 | -0.04(-1.91%) |
Feb 02, 2024 | 2.140 | 2.160 | 2.050 | 2.090 | 1,622,654 | -0.07(-3.24%) |
Feb 01, 2024 | 2.020 | 2.185 | 2.010 | 2.160 | 3,830,366 | +0.16(+8.00%) |
Jan 31, 2024 | 1.970 | 2.060 | 1.970 | 2.000 | 2,249,120 | +0.00(+0.00%) |
Jan 30, 2024 | 2.040 | 2.060 | 1.990 | 2.000 | 1,996,637 | -0.06(-2.91%) |
Jan 29, 2024 | 1.960 | 2.060 | 1.930 | 2.060 | 1,952,626 | +0.10(+5.10%) |
Jan 26, 2024 | 2.020 | 2.045 | 1.960 | 1.960 | 1,833,377 | -0.07(-3.45%) |
Jan 25, 2024 | 2.030 | 2.033 | 1.980 | 2.030 | 1,824,454 | +0.02(+1.00%) |
Jan 24, 2024 | 2.080 | 2.080 | 2.000 | 2.010 | 2,371,049 | -0.04(-1.95%) |
Jan 23, 2024 | 2.060 | 2.100 | 2.040 | 2.050 | 1,801,716 | -0.01(-0.49%) |
Jan 22, 2024 | 2.010 | 2.070 | 1.980 | 2.060 | 2,261,288 | +0.06(+3.00%) |
Jan 19, 2024 | 1.960 | 2.030 | 1.935 | 2.000 | 2,137,623 | +0.04(+2.04%) |
Jan 18, 2024 | 2.030 | 2.030 | 1.934 | 1.960 | 1,897,381 | -0.05(-2.49%) |
Jan 17, 2024 | 2.000 | 2.070 | 1.960 | 2.010 | 2,359,617 | -0.03(-1.47%) |
Jan 16, 2024 | 2.010 | 2.130 | 1.975 | 2.040 | 4,308,709 | +0.05(+2.51%) |
Jan 12, 2024 | 2.010 | 2.060 | 1.970 | 1.990 | 1,798,403 | -0.02(-1.00%) |
Jan 11, 2024 | 2.010 | 2.031 | 1.970 | 2.010 | 1,801,150 | -0.03(-1.47%) |
Jan 10, 2024 | 2.080 | 2.080 | 2.010 | 2.040 | 1,762,607 | -0.04(-1.92%) |
Jan 09, 2024 | 2.270 | 2.270 | 2.060 | 2.080 | 2,960,069 | -0.11(-5.02%) |
Jan 08, 2024 | 2.200 | 2.250 | 2.140 | 2.190 | 2,770,918 | +0.01(+0.46%) |
Jan 05, 2024 | 2.130 | 2.200 | 2.080 | 2.180 | 2,124,204 | +0.05(+2.35%) |
Jan 04, 2024 | 2.140 | 2.165 | 2.070 | 2.130 | 1,843,356 | -0.01(-0.47%) |
Jan 03, 2024 | 2.120 | 2.220 | 2.070 | 2.140 | 5,017,723 | +0.03(+1.42%) |
Jan 02, 2024 | 2.060 | 2.180 | 2.050 | 2.110 | 2,761,199 | +0.02(+0.96%) |
Dec 29, 2023 | 2.100 | 2.150 | 2.030 | 2.090 | 2,425,983 | -0.01(-0.48%) |
Dec 28, 2023 | 2.030 | 2.170 | 2.000 | 2.100 | 2,995,201 | +0.07(+3.45%) |
Dec 27, 2023 | 2.040 | 2.090 | 2.020 | 2.030 | 1,875,380 | -0.02(-0.98%) |
Dec 26, 2023 | 2.000 | 2.080 | 1.971 | 2.050 | 1,822,572 | +0.06(+3.02%) |
Dec 22, 2023 | 1.910 | 2.070 | 1.890 | 1.990 | 3,056,179 | +0.08(+4.19%) |
Dec 21, 2023 | 1.870 | 1.930 | 1.860 | 1.910 | 1,624,627 | +0.05(+2.69%) |
Dec 20, 2023 | 1.890 | 2.020 | 1.860 | 1.860 | 2,781,018 | -0.05(-2.62%) |
Dec 19, 2023 | 1.890 | 1.960 | 1.870 | 1.910 | 1,298,536 | +0.03(+1.60%) |
Dec 18, 2023 | 1.930 | 1.950 | 1.865 | 1.880 | 1,267,853 | -0.05(-2.59%) |
Dec 15, 2023 | 1.980 | 1.990 | 1.900 | 1.930 | 2,001,547 | -0.07(-3.50%) |
Dec 14, 2023 | 1.970 | 2.040 | 1.950 | 2.000 | 1,958,745 | +0.04(+2.04%) |
Dec 13, 2023 | 1.880 | 1.970 | 1.850 | 1.960 | 1,832,923 | +0.06(+3.16%) |
Dec 12, 2023 | 2.010 | 2.020 | 1.880 | 1.900 | 1,781,125 | -0.12(-5.94%) |
Dec 11, 2023 | 2.090 | 2.100 | 1.990 | 2.020 | 1,229,352 | -0.08(-3.81%) |
Dec 08, 2023 | 2.050 | 2.110 | 2.040 | 2.100 | 1,051,232 | +0.02(+0.96%) |
Dec 07, 2023 | 2.070 | 2.110 | 2.020 | 2.080 | 1,197,972 | +0.01(+0.48%) |
Dec 06, 2023 | 2.080 | 2.130 | 2.060 | 2.070 | 1,348,585 | +0.00(+0.00%) |
Dec 05, 2023 | 2.200 | 2.245 | 2.070 | 2.070 | 1,643,852 | -0.12(-5.48%) |
Dec 04, 2023 | 2.040 | 2.200 | 2.020 | 2.190 | 4,065,890 | +0.09(+4.29%) |