Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.320 | 3.550 | 3.150 | 3.360 | 18,576,326 | +0.22(+7.01%) |
Feb 28, 2024 | 3.670 | 3.750 | 3.050 | 3.140 | 28,297,142 | -0.30(-8.72%) |
Feb 27, 2024 | 2.720 | 3.470 | 2.640 | 3.440 | 48,253,616 | +0.95(+38.15%) |
Feb 26, 2024 | 1.950 | 2.495 | 1.920 | 2.490 | 15,149,210 | +0.54(+27.69%) |
Feb 23, 2024 | 2.070 | 2.070 | 1.920 | 1.950 | 3,410,151 | -0.11(-5.34%) |
Feb 22, 2024 | 2.080 | 2.200 | 2.050 | 2.060 | 4,357,961 | +0.13(+6.74%) |
Feb 21, 2024 | 2.070 | 2.075 | 1.900 | 1.930 | 4,462,665 | -0.20(-9.39%) |
Feb 20, 2024 | 2.170 | 2.260 | 2.040 | 2.130 | 6,300,048 | -0.08(-3.62%) |
Feb 16, 2024 | 2.260 | 2.270 | 2.080 | 2.210 | 7,821,203 | -0.04(-1.78%) |
Feb 15, 2024 | 2.130 | 2.330 | 1.940 | 2.250 | 13,555,942 | +0.34(+17.80%) |
Feb 14, 2024 | 1.870 | 1.930 | 1.830 | 1.910 | 2,070,484 | +0.11(+6.11%) |
Feb 13, 2024 | 1.810 | 1.880 | 1.740 | 1.800 | 2,459,633 | -0.16(-8.16%) |
Feb 12, 2024 | 1.860 | 2.020 | 1.850 | 1.960 | 4,238,988 | +0.11(+5.95%) |
Feb 09, 2024 | 1.730 | 1.910 | 1.730 | 1.850 | 3,897,741 | +0.13(+7.56%) |
Feb 08, 2024 | 1.650 | 1.750 | 1.620 | 1.720 | 1,900,313 | +0.06(+3.61%) |
Feb 07, 2024 | 1.710 | 1.720 | 1.650 | 1.660 | 1,398,557 | -0.08(-4.60%) |
Feb 06, 2024 | 1.600 | 1.760 | 1.580 | 1.740 | 2,286,654 | +0.16(+10.13%) |
Feb 05, 2024 | 1.660 | 1.690 | 1.570 | 1.580 | 1,543,169 | -0.05(-3.07%) |
Feb 02, 2024 | 1.630 | 1.650 | 1.570 | 1.630 | 1,308,133 | -0.02(-1.21%) |
Feb 01, 2024 | 1.650 | 1.690 | 1.580 | 1.650 | 1,579,108 | +0.03(+1.85%) |
Jan 31, 2024 | 1.700 | 1.731 | 1.620 | 1.620 | 1,817,977 | -0.09(-5.26%) |
Jan 30, 2024 | 1.790 | 1.800 | 1.700 | 1.710 | 1,547,181 | -0.12(-6.56%) |
Jan 29, 2024 | 1.820 | 1.850 | 1.710 | 1.830 | 1,752,497 | +0.02(+1.10%) |
Jan 26, 2024 | 1.790 | 1.880 | 1.790 | 1.810 | 1,365,675 | +0.00(+0.00%) |
Jan 25, 2024 | 1.880 | 1.880 | 1.760 | 1.810 | 1,226,170 | -0.04(-2.16%) |
Jan 24, 2024 | 1.960 | 1.980 | 1.840 | 1.850 | 1,833,259 | -0.09(-4.64%) |
Jan 23, 2024 | 1.960 | 1.980 | 1.860 | 1.940 | 2,377,877 | -0.01(-0.51%) |
Jan 22, 2024 | 1.810 | 1.950 | 1.805 | 1.950 | 3,377,329 | +0.18(+10.17%) |
Jan 19, 2024 | 1.690 | 1.770 | 1.620 | 1.770 | 2,584,375 | +0.11(+6.63%) |
Jan 18, 2024 | 1.820 | 1.830 | 1.650 | 1.660 | 2,593,497 | -0.12(-6.74%) |
Jan 17, 2024 | 1.830 | 1.855 | 1.710 | 1.780 | 2,901,947 | -0.07(-3.78%) |
Jan 16, 2024 | 1.970 | 1.990 | 1.840 | 1.850 | 2,322,732 | -0.15(-7.50%) |
Jan 12, 2024 | 2.000 | 2.030 | 1.955 | 2.000 | 1,504,301 | +0.01(+0.50%) |
Jan 11, 2024 | 2.050 | 2.050 | 1.850 | 1.990 | 3,702,038 | -0.07(-3.40%) |
Jan 10, 2024 | 2.070 | 2.190 | 2.030 | 2.060 | 3,488,758 | +0.02(+0.98%) |
Jan 09, 2024 | 2.220 | 2.230 | 2.040 | 2.040 | 2,934,375 | -0.15(-6.85%) |
Jan 08, 2024 | 1.990 | 2.220 | 1.965 | 2.190 | 4,789,785 | +0.25(+12.89%) |
Jan 05, 2024 | 1.990 | 2.020 | 1.905 | 1.940 | 1,637,969 | -0.05(-2.51%) |
Jan 04, 2024 | 1.920 | 2.010 | 1.880 | 1.990 | 2,317,850 | +0.11(+5.85%) |
Jan 03, 2024 | 1.950 | 1.950 | 1.850 | 1.880 | 2,727,909 | -0.12(-6.00%) |
Jan 02, 2024 | 2.070 | 2.130 | 1.970 | 2.000 | 4,708,399 | -0.14(-6.54%) |
Dec 29, 2023 | 2.330 | 2.330 | 2.110 | 2.140 | 4,008,330 | -0.19(-8.15%) |
Dec 28, 2023 | 2.130 | 2.350 | 2.125 | 2.330 | 6,143,158 | +0.22(+10.43%) |
Dec 27, 2023 | 2.020 | 2.190 | 1.970 | 2.110 | 4,878,294 | +0.14(+7.11%) |
Dec 26, 2023 | 1.870 | 1.990 | 1.865 | 1.970 | 2,668,994 | +0.12(+6.49%) |
Dec 22, 2023 | 1.780 | 1.920 | 1.745 | 1.850 | 3,289,650 | +0.11(+6.32%) |
Dec 21, 2023 | 1.740 | 1.747 | 1.670 | 1.740 | 1,001,324 | +0.07(+4.19%) |
Dec 20, 2023 | 1.770 | 1.820 | 1.660 | 1.670 | 1,836,769 | -0.11(-6.18%) |
Dec 19, 2023 | 1.780 | 1.870 | 1.720 | 1.780 | 2,190,244 | +0.00(+0.00%) |
Dec 18, 2023 | 1.890 | 1.950 | 1.770 | 1.780 | 2,188,802 | -0.14(-7.29%) |
Dec 15, 2023 | 1.890 | 1.970 | 1.880 | 1.920 | 2,703,011 | +0.04(+2.13%) |
Dec 14, 2023 | 1.890 | 1.940 | 1.840 | 1.880 | 2,746,540 | +0.04(+2.17%) |
Dec 13, 2023 | 1.700 | 1.840 | 1.670 | 1.840 | 2,167,957 | +0.17(+10.18%) |
Dec 12, 2023 | 1.800 | 1.800 | 1.651 | 1.670 | 1,611,022 | -0.12(-6.70%) |
Dec 11, 2023 | 1.770 | 1.805 | 1.720 | 1.790 | 1,698,375 | +0.05(+2.87%) |
Dec 08, 2023 | 1.610 | 1.760 | 1.610 | 1.740 | 1,669,305 | +0.10(+6.10%) |
Dec 07, 2023 | 1.680 | 1.700 | 1.620 | 1.640 | 1,366,517 | -0.04(-2.38%) |
Dec 06, 2023 | 1.730 | 1.760 | 1.671 | 1.680 | 1,101,207 | -0.03(-1.75%) |
Dec 05, 2023 | 1.770 | 1.795 | 1.700 | 1.710 | 1,671,510 | -0.07(-3.93%) |
Dec 04, 2023 | 1.810 | 1.820 | 1.750 | 1.780 | 1,497,640 | -0.02(-1.11%) |