Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.040 | 2.146 | 2.040 | 2.080 | 333,241 | +0.06(+2.97%) |
Feb 28, 2024 | 2.050 | 2.080 | 2.000 | 2.020 | 507,142 | -0.03(-1.46%) |
Feb 27, 2024 | 2.040 | 2.061 | 1.960 | 2.050 | 450,371 | +0.03(+1.49%) |
Feb 26, 2024 | 2.150 | 2.154 | 2.000 | 2.020 | 878,258 | -0.11(-5.16%) |
Feb 23, 2024 | 2.170 | 2.230 | 2.095 | 2.130 | 526,194 | -0.03(-1.39%) |
Feb 22, 2024 | 2.180 | 2.240 | 2.130 | 2.160 | 294,474 | -0.01(-0.46%) |
Feb 21, 2024 | 2.220 | 2.260 | 2.140 | 2.170 | 721,429 | -0.07(-3.13%) |
Feb 20, 2024 | 2.350 | 2.400 | 2.200 | 2.240 | 700,732 | -0.10(-4.27%) |
Feb 16, 2024 | 2.360 | 2.390 | 2.305 | 2.340 | 245,018 | -0.02(-0.85%) |
Feb 15, 2024 | 2.380 | 2.420 | 2.310 | 2.360 | 341,498 | -0.02(-0.84%) |
Feb 14, 2024 | 2.300 | 2.380 | 2.300 | 2.380 | 278,250 | +0.09(+3.93%) |
Feb 13, 2024 | 2.390 | 2.390 | 2.280 | 2.290 | 445,422 | -0.07(-2.97%) |
Feb 12, 2024 | 2.470 | 2.470 | 2.335 | 2.360 | 404,833 | -0.10(-4.07%) |
Feb 09, 2024 | 2.350 | 2.584 | 2.330 | 2.460 | 1,345,310 | -0.39(-13.68%) |
Feb 08, 2024 | 2.870 | 2.900 | 2.770 | 2.850 | 143,278 | -0.01(-0.35%) |
Feb 07, 2024 | 3.000 | 3.050 | 2.830 | 2.860 | 204,265 | -0.22(-7.14%) |
Feb 06, 2024 | 2.930 | 3.080 | 2.900 | 3.080 | 334,733 | +0.16(+5.48%) |
Feb 05, 2024 | 2.800 | 2.979 | 2.800 | 2.920 | 269,994 | +0.10(+3.55%) |
Feb 02, 2024 | 2.710 | 2.850 | 2.650 | 2.820 | 207,292 | +0.08(+2.92%) |
Feb 01, 2024 | 2.920 | 2.920 | 2.730 | 2.740 | 172,583 | -0.13(-4.53%) |
Jan 31, 2024 | 2.900 | 3.080 | 2.825 | 2.870 | 644,784 | +0.02(+0.70%) |
Jan 30, 2024 | 2.850 | 2.890 | 2.750 | 2.850 | 124,059 | +0.00(+0.00%) |
Jan 29, 2024 | 2.830 | 2.920 | 2.786 | 2.850 | 183,904 | -0.03(-1.04%) |
Jan 26, 2024 | 2.760 | 2.940 | 2.680 | 2.880 | 335,846 | +0.20(+7.46%) |
Jan 25, 2024 | 2.640 | 2.760 | 2.580 | 2.680 | 158,145 | +0.03(+1.13%) |
Jan 24, 2024 | 2.710 | 2.730 | 2.620 | 2.650 | 137,554 | +0.00(+0.00%) |
Jan 23, 2024 | 2.500 | 2.710 | 2.500 | 2.650 | 272,689 | +0.17(+6.85%) |
Jan 22, 2024 | 2.470 | 2.580 | 2.450 | 2.480 | 237,733 | +0.05(+2.06%) |
Jan 19, 2024 | 2.370 | 2.480 | 2.350 | 2.430 | 125,259 | +0.04(+1.67%) |
Jan 18, 2024 | 2.470 | 2.470 | 2.330 | 2.390 | 200,346 | -0.04(-1.65%) |
Jan 17, 2024 | 2.450 | 2.470 | 2.390 | 2.430 | 140,776 | -0.08(-3.19%) |
Jan 16, 2024 | 2.550 | 2.580 | 2.480 | 2.510 | 92,090 | -0.07(-2.71%) |
Jan 12, 2024 | 2.480 | 2.585 | 2.420 | 2.580 | 231,498 | +0.12(+4.88%) |
Jan 11, 2024 | 2.440 | 2.480 | 2.335 | 2.460 | 113,110 | +0.02(+0.82%) |
Jan 10, 2024 | 2.470 | 2.499 | 2.433 | 2.440 | 95,419 | -0.03(-1.21%) |
Jan 09, 2024 | 2.430 | 2.545 | 2.350 | 2.470 | 185,239 | +0.02(+0.82%) |
Jan 08, 2024 | 2.350 | 2.460 | 2.340 | 2.450 | 153,572 | +0.10(+4.26%) |
Jan 05, 2024 | 2.420 | 2.439 | 2.330 | 2.350 | 391,142 | -0.06(-2.49%) |
Jan 04, 2024 | 2.620 | 2.660 | 2.360 | 2.410 | 704,637 | -0.21(-8.02%) |
Jan 03, 2024 | 2.680 | 2.680 | 2.550 | 2.620 | 313,813 | -0.07(-2.60%) |
Jan 02, 2024 | 2.820 | 2.869 | 2.650 | 2.690 | 225,350 | -0.03(-1.10%) |
Dec 29, 2023 | 2.800 | 2.870 | 2.710 | 2.720 | 617,827 | -0.12(-4.23%) |
Dec 28, 2023 | 2.980 | 3.150 | 2.740 | 2.840 | 613,155 | -0.15(-5.02%) |
Dec 27, 2023 | 3.140 | 3.230 | 2.920 | 2.990 | 716,257 | -0.08(-2.61%) |
Dec 26, 2023 | 2.770 | 3.220 | 2.770 | 3.070 | 976,075 | +0.32(+11.64%) |
Dec 22, 2023 | 2.770 | 2.800 | 2.690 | 2.750 | 250,285 | +0.08(+3.00%) |
Dec 21, 2023 | 2.770 | 2.800 | 2.610 | 2.670 | 240,777 | -0.05(-1.84%) |
Dec 20, 2023 | 2.770 | 2.870 | 2.650 | 2.720 | 376,368 | -0.02(-0.73%) |
Dec 19, 2023 | 2.670 | 2.790 | 2.510 | 2.740 | 472,446 | +0.07(+2.62%) |
Dec 18, 2023 | 2.750 | 2.800 | 2.649 | 2.670 | 191,230 | -0.07(-2.55%) |
Dec 15, 2023 | 2.840 | 2.890 | 2.680 | 2.740 | 609,784 | -0.09(-3.18%) |
Dec 14, 2023 | 2.890 | 2.922 | 2.750 | 2.830 | 311,620 | +0.04(+1.43%) |
Dec 13, 2023 | 2.650 | 2.810 | 2.560 | 2.790 | 471,071 | +0.16(+6.08%) |
Dec 12, 2023 | 2.700 | 2.720 | 2.630 | 2.630 | 272,916 | -0.08(-2.95%) |
Dec 11, 2023 | 2.650 | 2.730 | 2.560 | 2.710 | 277,489 | +0.05(+1.88%) |
Dec 08, 2023 | 2.620 | 2.790 | 2.620 | 2.660 | 309,570 | +0.06(+2.31%) |
Dec 07, 2023 | 2.680 | 2.750 | 2.600 | 2.600 | 245,139 | -0.06(-2.26%) |
Dec 06, 2023 | 2.900 | 2.900 | 2.630 | 2.660 | 569,837 | -0.19(-6.67%) |
Dec 05, 2023 | 2.810 | 2.950 | 2.740 | 2.850 | 786,404 | +0.05(+1.79%) |
Dec 04, 2023 | 2.150 | 2.940 | 2.140 | 2.800 | 2,893,122 | +0.73(+35.27%) |