Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.312 | 2.353 | 2.258 | 2.292 | 271,156 | +0.07(+3.35%) |
Feb 28, 2024 | 2.191 | 2.258 | 2.130 | 2.218 | 168,136 | +0.08(+3.80%) |
Feb 27, 2024 | 2.103 | 2.164 | 2.042 | 2.136 | 75,241 | +0.09(+4.29%) |
Feb 26, 2024 | 2.028 | 2.167 | 1.994 | 2.049 | 402,758 | +0.02(+1.00%) |
Feb 23, 2024 | 2.042 | 2.089 | 2.001 | 2.028 | 79,442 | -0.02(-0.99%) |
Feb 22, 2024 | 2.028 | 2.082 | 2.006 | 2.049 | 61,163 | +0.02(+1.00%) |
Feb 21, 2024 | 2.028 | 2.042 | 1.934 | 2.028 | 73,656 | +0.03(+1.69%) |
Feb 20, 2024 | 2.042 | 2.062 | 1.947 | 1.994 | 82,558 | -0.06(-2.96%) |
Feb 16, 2024 | 2.042 | 2.062 | 2.007 | 2.055 | 60,860 | +0.01(+0.66%) |
Feb 15, 2024 | 1.994 | 2.055 | 1.940 | 2.042 | 81,135 | +0.08(+4.14%) |
Feb 14, 2024 | 1.947 | 1.988 | 1.880 | 1.961 | 167,430 | +0.05(+2.84%) |
Feb 13, 2024 | 1.988 | 2.032 | 1.900 | 1.907 | 92,495 | -0.10(-5.05%) |
Feb 12, 2024 | 2.049 | 2.096 | 1.994 | 2.008 | 128,819 | -0.03(-1.66%) |
Feb 09, 2024 | 2.028 | 2.082 | 2.011 | 2.042 | 109,507 | +0.00(+0.00%) |
Feb 08, 2024 | 1.967 | 2.062 | 1.951 | 2.042 | 114,968 | +0.07(+3.42%) |
Feb 07, 2024 | 1.886 | 1.994 | 1.868 | 1.974 | 148,874 | +0.11(+5.80%) |
Feb 06, 2024 | 1.771 | 1.920 | 1.771 | 1.866 | 143,851 | +0.09(+5.34%) |
Feb 05, 2024 | 1.825 | 1.832 | 1.758 | 1.771 | 118,503 | -0.02(-1.13%) |
Feb 02, 2024 | 1.805 | 1.893 | 1.778 | 1.792 | 168,642 | -0.01(-0.75%) |
Feb 01, 2024 | 1.866 | 1.893 | 1.798 | 1.805 | 143,525 | -0.03(-1.84%) |
Jan 31, 2024 | 1.994 | 1.994 | 1.839 | 1.839 | 70,488 | -0.12(-6.21%) |
Jan 30, 2024 | 2.028 | 2.028 | 1.961 | 1.961 | 205,871 | -0.01(-0.34%) |
Jan 29, 2024 | 1.988 | 2.028 | 1.961 | 1.967 | 38,992 | -0.02(-1.02%) |
Jan 26, 2024 | 2.028 | 2.055 | 1.967 | 1.988 | 81,135 | -0.03(-1.67%) |
Jan 25, 2024 | 2.028 | 2.109 | 2.001 | 2.022 | 40,483 | +0.07(+3.46%) |
Jan 24, 2024 | 2.069 | 2.109 | 1.839 | 1.954 | 571,837 | -0.12(-5.86%) |
Jan 23, 2024 | 1.927 | 2.076 | 1.927 | 2.076 | 730,515 | +0.16(+8.48%) |
Jan 22, 2024 | 1.893 | 1.940 | 1.873 | 1.913 | 107,781 | +0.03(+1.80%) |
Jan 19, 2024 | 1.893 | 1.913 | 1.864 | 1.880 | 52,480 | +0.00(+0.00%) |
Jan 18, 2024 | 1.859 | 1.900 | 1.832 | 1.880 | 91,857 | +0.01(+0.72%) |
Jan 17, 2024 | 1.873 | 1.900 | 1.825 | 1.866 | 120,615 | -0.01(-0.72%) |
Jan 16, 2024 | 1.893 | 1.893 | 1.825 | 1.880 | 275,794 | +0.03(+1.46%) |
Jan 12, 2024 | 1.893 | 1.920 | 1.849 | 1.853 | 144,030 | -0.03(-1.79%) |
Jan 11, 2024 | 1.913 | 1.947 | 1.866 | 1.886 | 96,799 | -0.05(-2.79%) |
Jan 10, 2024 | 1.893 | 1.954 | 1.886 | 1.940 | 106,191 | +0.03(+1.77%) |
Jan 09, 2024 | 1.859 | 1.954 | 1.839 | 1.907 | 270,048 | +0.05(+2.55%) |
Jan 08, 2024 | 1.893 | 1.907 | 1.839 | 1.859 | 337,334 | -0.01(-0.36%) |
Jan 05, 2024 | 1.758 | 1.900 | 1.758 | 1.866 | 471,274 | +0.10(+5.75%) |
Jan 04, 2024 | 1.832 | 1.853 | 1.744 | 1.765 | 110,677 | -0.03(-1.88%) |
Jan 03, 2024 | 1.785 | 1.825 | 1.785 | 1.798 | 135,188 | +0.01(+0.76%) |
Jan 02, 2024 | 1.751 | 1.805 | 1.690 | 1.785 | 204,826 | +0.01(+0.76%) |
Dec 29, 2023 | 1.798 | 1.812 | 1.771 | 1.771 | 199,103 | -0.03(-1.50%) |
Dec 28, 2023 | 1.717 | 1.798 | 1.690 | 1.798 | 455,722 | +0.09(+5.14%) |
Dec 27, 2023 | 1.650 | 1.731 | 1.629 | 1.711 | 569,625 | +0.09(+5.42%) |
Dec 26, 2023 | 1.616 | 1.650 | 1.616 | 1.623 | 290,999 | +0.01(+0.42%) |
Dec 22, 2023 | 1.596 | 1.676 | 1.575 | 1.616 | 207,483 | +0.03(+1.70%) |
Dec 21, 2023 | 1.548 | 1.589 | 1.532 | 1.589 | 749,997 | +0.04(+2.62%) |
Dec 20, 2023 | 1.623 | 1.623 | 1.542 | 1.548 | 490,147 | +0.00(+0.00%) |
Dec 19, 2023 | 1.582 | 1.602 | 1.508 | 1.548 | 628,304 | -0.03(-1.72%) |
Dec 18, 2023 | 1.501 | 1.589 | 1.487 | 1.575 | 196,840 | +0.05(+3.56%) |
Dec 15, 2023 | 1.548 | 1.575 | 1.494 | 1.521 | 806,313 | -0.03(-1.75%) |
Dec 14, 2023 | 1.562 | 1.562 | 1.521 | 1.548 | 231,307 | -0.01(-0.87%) |
Dec 13, 2023 | 1.521 | 1.589 | 1.508 | 1.562 | 423,988 | +0.05(+3.12%) |
Dec 12, 2023 | 1.521 | 1.582 | 1.501 | 1.514 | 497,860 | -0.01(-0.44%) |
Dec 11, 2023 | 1.514 | 1.542 | 1.501 | 1.521 | 330,626 | +0.00(+0.00%) |
Dec 08, 2023 | 1.528 | 1.548 | 1.514 | 1.521 | 382,808 | -0.01(-0.88%) |
Dec 07, 2023 | 1.501 | 1.555 | 1.501 | 1.535 | 215,963 | -0.01(-0.44%) |
Dec 06, 2023 | 1.555 | 1.589 | 1.526 | 1.542 | 586,028 | -0.01(-0.87%) |
Dec 05, 2023 | 1.535 | 1.562 | 1.433 | 1.555 | 332,196 | +0.01(+0.88%) |
Dec 04, 2023 | 1.521 | 1.555 | 1.514 | 1.542 | 232,142 | +0.01(+0.88%) |