Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.230 | 2.260 | 1.980 | 2.030 | 258,238 | -0.18(-8.14%) |
Feb 28, 2024 | 2.150 | 2.240 | 2.120 | 2.210 | 59,832 | +0.06(+2.79%) |
Feb 27, 2024 | 2.060 | 2.260 | 2.060 | 2.150 | 216,474 | +0.13(+6.44%) |
Feb 26, 2024 | 2.050 | 2.140 | 1.990 | 2.020 | 132,165 | -0.01(-0.49%) |
Feb 23, 2024 | 2.080 | 2.130 | 1.980 | 2.030 | 91,575 | +0.00(+0.25%) |
Feb 22, 2024 | 2.020 | 2.070 | 2.000 | 2.025 | 156,154 | -0.00(-0.25%) |
Feb 21, 2024 | 2.480 | 2.480 | 1.950 | 2.030 | 296,079 | -0.41(-16.80%) |
Feb 20, 2024 | 2.370 | 2.509 | 2.350 | 2.440 | 89,505 | +0.09(+3.83%) |
Feb 16, 2024 | 2.550 | 2.550 | 2.100 | 2.350 | 163,886 | -0.20(-7.84%) |
Feb 15, 2024 | 2.050 | 2.600 | 2.050 | 2.550 | 195,981 | +0.53(+26.24%) |
Feb 14, 2024 | 2.060 | 2.130 | 2.000 | 2.020 | 87,573 | -0.02(-0.98%) |
Feb 13, 2024 | 1.990 | 2.090 | 1.966 | 2.040 | 36,319 | +0.00(+0.00%) |
Feb 12, 2024 | 2.050 | 2.120 | 2.000 | 2.040 | 50,773 | -0.01(-0.49%) |
Feb 09, 2024 | 1.940 | 2.110 | 1.940 | 2.050 | 79,617 | +0.11(+5.67%) |
Feb 08, 2024 | 1.860 | 1.970 | 1.860 | 1.940 | 26,795 | +0.07(+3.74%) |
Feb 07, 2024 | 1.890 | 1.890 | 1.810 | 1.870 | 26,120 | +0.01(+0.54%) |
Feb 06, 2024 | 1.930 | 2.060 | 1.800 | 1.860 | 176,354 | -0.09(-4.62%) |
Feb 05, 2024 | 1.860 | 1.950 | 1.700 | 1.950 | 314,048 | +0.15(+8.33%) |
Feb 02, 2024 | 1.930 | 1.990 | 1.760 | 1.800 | 63,378 | -0.11(-5.76%) |
Feb 01, 2024 | 1.910 | 1.960 | 1.900 | 1.910 | 32,065 | +0.02(+1.06%) |
Jan 31, 2024 | 2.050 | 2.070 | 1.800 | 1.890 | 111,505 | -0.13(-6.44%) |
Jan 30, 2024 | 2.210 | 2.210 | 1.980 | 2.020 | 146,533 | -0.13(-6.05%) |
Jan 29, 2024 | 2.300 | 2.340 | 2.150 | 2.150 | 254,732 | -0.23(-9.66%) |
Jan 26, 2024 | 2.080 | 2.490 | 2.080 | 2.380 | 410,196 | +0.30(+14.42%) |
Jan 25, 2024 | 2.080 | 2.130 | 2.040 | 2.080 | 61,580 | -0.02(-0.95%) |
Jan 24, 2024 | 2.270 | 2.350 | 2.010 | 2.100 | 94,178 | -0.14(-6.25%) |
Jan 23, 2024 | 2.160 | 2.280 | 2.130 | 2.240 | 71,251 | +0.08(+3.70%) |
Jan 22, 2024 | 2.280 | 2.353 | 2.100 | 2.160 | 67,098 | -0.14(-6.09%) |
Jan 19, 2024 | 2.460 | 2.470 | 2.210 | 2.300 | 193,856 | -0.17(-6.88%) |
Jan 18, 2024 | 2.050 | 2.540 | 2.050 | 2.470 | 453,129 | +0.41(+19.90%) |
Jan 17, 2024 | 2.010 | 2.089 | 1.990 | 2.060 | 24,634 | +0.05(+2.49%) |
Jan 16, 2024 | 2.160 | 2.200 | 1.920 | 2.010 | 212,530 | -0.13(-6.07%) |
Jan 12, 2024 | 2.080 | 2.340 | 2.071 | 2.140 | 95,029 | +0.07(+3.38%) |
Jan 11, 2024 | 2.330 | 2.350 | 2.020 | 2.070 | 159,225 | -0.13(-5.91%) |
Jan 10, 2024 | 1.980 | 2.360 | 1.980 | 2.200 | 593,952 | +0.25(+12.82%) |
Jan 09, 2024 | 1.720 | 1.950 | 1.700 | 1.950 | 174,724 | +0.23(+13.37%) |
Jan 08, 2024 | 1.603 | 1.730 | 1.600 | 1.720 | 44,350 | +0.09(+5.52%) |
Jan 05, 2024 | 1.610 | 1.670 | 1.590 | 1.630 | 44,293 | +0.01(+0.62%) |
Jan 04, 2024 | 1.590 | 1.650 | 1.560 | 1.620 | 61,891 | +0.03(+1.89%) |
Jan 03, 2024 | 1.690 | 1.700 | 1.550 | 1.590 | 57,282 | -0.10(-5.92%) |
Jan 02, 2024 | 1.680 | 1.788 | 1.680 | 1.690 | 100,019 | -0.03(-1.74%) |
Dec 29, 2023 | 1.740 | 1.785 | 1.660 | 1.720 | 62,861 | -0.06(-3.37%) |
Dec 28, 2023 | 1.730 | 1.780 | 1.660 | 1.780 | 77,550 | +0.09(+5.33%) |
Dec 27, 2023 | 1.750 | 1.750 | 1.642 | 1.690 | 84,732 | -0.06(-3.43%) |
Dec 26, 2023 | 1.670 | 1.780 | 1.670 | 1.750 | 124,590 | +0.08(+4.79%) |
Dec 22, 2023 | 1.630 | 1.670 | 1.590 | 1.670 | 103,399 | +0.03(+1.83%) |
Dec 21, 2023 | 1.670 | 1.700 | 1.560 | 1.640 | 84,028 | +0.01(+0.61%) |
Dec 20, 2023 | 1.690 | 1.730 | 1.620 | 1.630 | 47,433 | -0.05(-2.98%) |
Dec 19, 2023 | 1.700 | 1.846 | 1.680 | 1.680 | 68,411 | -0.04(-2.33%) |
Dec 18, 2023 | 1.780 | 1.850 | 1.680 | 1.720 | 63,627 | -0.05(-2.82%) |
Dec 15, 2023 | 1.790 | 1.840 | 1.744 | 1.770 | 39,456 | -0.02(-1.12%) |
Dec 14, 2023 | 1.760 | 1.920 | 1.750 | 1.790 | 133,118 | +0.05(+2.87%) |
Dec 13, 2023 | 1.600 | 1.760 | 1.527 | 1.740 | 95,887 | +0.14(+8.75%) |
Dec 12, 2023 | 1.600 | 1.700 | 1.552 | 1.600 | 93,119 | -0.04(-2.44%) |
Dec 11, 2023 | 1.890 | 1.940 | 1.600 | 1.640 | 222,051 | -0.23(-12.30%) |
Dec 08, 2023 | 1.780 | 1.930 | 1.751 | 1.870 | 111,276 | +0.07(+3.89%) |
Dec 07, 2023 | 1.770 | 1.835 | 1.690 | 1.800 | 130,174 | +0.00(+0.00%) |
Dec 06, 2023 | 1.880 | 1.990 | 1.650 | 1.800 | 357,293 | -0.05(-2.70%) |
Dec 05, 2023 | 1.600 | 1.980 | 1.550 | 1.850 | 356,994 | +0.25(+15.62%) |
Dec 04, 2023 | 1.380 | 1.630 | 1.380 | 1.600 | 215,126 | +0.19(+13.48%) |