Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.040 | 2.150 | 2.000 | 2.110 | 1,225,548 | +0.12(+6.03%) |
Feb 28, 2024 | 2.050 | 2.065 | 1.980 | 1.990 | 955,186 | -0.08(-3.86%) |
Feb 27, 2024 | 2.080 | 2.170 | 2.060 | 2.070 | 893,072 | -0.01(-0.48%) |
Feb 26, 2024 | 1.970 | 2.110 | 1.921 | 2.080 | 1,401,205 | +0.12(+6.12%) |
Feb 23, 2024 | 2.100 | 2.180 | 1.885 | 1.960 | 1,529,831 | -0.16(-7.55%) |
Feb 22, 2024 | 1.910 | 2.230 | 1.890 | 2.120 | 2,025,919 | +0.20(+10.42%) |
Feb 21, 2024 | 1.900 | 1.970 | 1.890 | 1.920 | 1,284,564 | -0.02(-1.03%) |
Feb 20, 2024 | 1.920 | 1.985 | 1.840 | 1.940 | 1,228,586 | -0.06(-3.00%) |
Feb 16, 2024 | 1.950 | 2.065 | 1.890 | 2.000 | 1,319,707 | +0.04(+2.04%) |
Feb 15, 2024 | 1.810 | 2.010 | 1.810 | 1.960 | 1,849,374 | +0.15(+8.29%) |
Feb 14, 2024 | 1.780 | 1.875 | 1.740 | 1.810 | 893,796 | +0.09(+5.23%) |
Feb 13, 2024 | 1.810 | 1.825 | 1.720 | 1.720 | 1,178,022 | -0.12(-6.52%) |
Feb 12, 2024 | 1.670 | 1.920 | 1.650 | 1.840 | 2,145,021 | +0.17(+10.18%) |
Feb 09, 2024 | 1.580 | 1.690 | 1.580 | 1.670 | 630,882 | +0.08(+5.03%) |
Feb 08, 2024 | 1.600 | 1.620 | 1.570 | 1.590 | 651,891 | +0.01(+0.63%) |
Feb 07, 2024 | 1.570 | 1.620 | 1.520 | 1.580 | 735,890 | +0.03(+1.94%) |
Feb 06, 2024 | 1.500 | 1.570 | 1.495 | 1.550 | 501,687 | +0.02(+1.31%) |
Feb 05, 2024 | 1.630 | 1.630 | 1.510 | 1.530 | 830,403 | -0.12(-7.27%) |
Feb 02, 2024 | 1.670 | 1.690 | 1.620 | 1.650 | 537,343 | -0.04(-2.37%) |
Feb 01, 2024 | 1.690 | 1.740 | 1.660 | 1.690 | 756,695 | +0.01(+0.60%) |
Jan 31, 2024 | 1.710 | 1.790 | 1.660 | 1.680 | 1,027,119 | -0.07(-4.00%) |
Jan 30, 2024 | 1.820 | 1.840 | 1.731 | 1.750 | 632,862 | -0.08(-4.37%) |
Jan 29, 2024 | 1.735 | 1.865 | 1.710 | 1.830 | 697,566 | +0.06(+3.39%) |
Jan 26, 2024 | 1.690 | 1.800 | 1.650 | 1.770 | 1,063,723 | +0.06(+3.51%) |
Jan 25, 2024 | 1.610 | 1.745 | 1.590 | 1.710 | 2,722,209 | -0.21(-10.94%) |
Jan 24, 2024 | 2.000 | 2.008 | 1.895 | 1.920 | 644,983 | -0.02(-1.03%) |
Jan 23, 2024 | 1.920 | 2.040 | 1.901 | 1.940 | 1,509,187 | +0.04(+2.11%) |
Jan 22, 2024 | 1.740 | 1.910 | 1.740 | 1.900 | 1,391,464 | +0.17(+9.83%) |
Jan 19, 2024 | 1.640 | 1.745 | 1.575 | 1.730 | 2,629,673 | +0.11(+6.79%) |
Jan 18, 2024 | 1.650 | 1.680 | 1.560 | 1.620 | 824,977 | -0.02(-1.22%) |
Jan 17, 2024 | 1.690 | 1.700 | 1.560 | 1.640 | 1,282,997 | -0.08(-4.65%) |
Jan 16, 2024 | 1.770 | 1.855 | 1.710 | 1.720 | 855,980 | -0.03(-1.71%) |
Jan 12, 2024 | 1.700 | 1.979 | 1.640 | 1.750 | 1,885,047 | +0.02(+1.16%) |
Jan 11, 2024 | 1.810 | 1.810 | 1.670 | 1.730 | 763,477 | -0.06(-3.35%) |
Jan 10, 2024 | 1.670 | 1.825 | 1.645 | 1.790 | 1,087,161 | +0.11(+6.55%) |
Jan 09, 2024 | 1.740 | 1.770 | 1.650 | 1.680 | 893,852 | -0.10(-5.62%) |
Jan 08, 2024 | 1.760 | 1.830 | 1.710 | 1.780 | 505,168 | -0.01(-0.56%) |
Jan 05, 2024 | 1.770 | 1.870 | 1.740 | 1.790 | 1,137,143 | +0.02(+1.13%) |
Jan 04, 2024 | 1.840 | 1.860 | 1.765 | 1.770 | 628,701 | -0.06(-3.28%) |
Jan 03, 2024 | 1.850 | 1.955 | 1.810 | 1.830 | 878,570 | -0.06(-3.17%) |
Jan 02, 2024 | 1.960 | 2.090 | 1.870 | 1.890 | 1,278,542 | -0.11(-5.50%) |
Dec 29, 2023 | 1.990 | 2.040 | 1.860 | 2.000 | 1,412,632 | +0.01(+0.50%) |
Dec 28, 2023 | 1.900 | 2.020 | 1.880 | 1.990 | 1,090,164 | +0.10(+5.29%) |
Dec 27, 2023 | 1.960 | 1.985 | 1.855 | 1.890 | 886,293 | -0.07(-3.57%) |
Dec 26, 2023 | 1.790 | 2.000 | 1.790 | 1.960 | 1,150,071 | +0.18(+10.11%) |
Dec 22, 2023 | 1.810 | 1.870 | 1.760 | 1.780 | 853,861 | -0.02(-1.11%) |
Dec 21, 2023 | 1.690 | 1.815 | 1.660 | 1.800 | 867,079 | +0.17(+10.43%) |
Dec 20, 2023 | 1.750 | 1.790 | 1.620 | 1.630 | 725,063 | -0.13(-7.39%) |
Dec 19, 2023 | 1.710 | 1.795 | 1.670 | 1.760 | 1,282,173 | +0.09(+5.39%) |
Dec 18, 2023 | 1.740 | 1.805 | 1.650 | 1.670 | 1,208,671 | -0.13(-7.22%) |
Dec 15, 2023 | 1.850 | 1.910 | 1.780 | 1.800 | 3,175,341 | -0.09(-4.76%) |
Dec 14, 2023 | 1.750 | 2.007 | 1.750 | 1.890 | 2,685,935 | +0.19(+11.18%) |
Dec 13, 2023 | 1.660 | 1.730 | 1.550 | 1.700 | 1,596,580 | -0.02(-1.16%) |
Dec 12, 2023 | 1.690 | 1.738 | 1.650 | 1.720 | 1,057,908 | +0.00(+0.00%) |
Dec 11, 2023 | 1.590 | 1.730 | 1.580 | 1.720 | 1,314,529 | +0.13(+8.18%) |
Dec 08, 2023 | 1.490 | 1.610 | 1.470 | 1.590 | 1,158,514 | +0.08(+5.30%) |
Dec 07, 2023 | 1.460 | 1.531 | 1.375 | 1.510 | 1,099,698 | +0.09(+6.34%) |
Dec 06, 2023 | 1.360 | 1.460 | 1.360 | 1.420 | 575,285 | +0.06(+4.41%) |
Dec 05, 2023 | 1.490 | 1.490 | 1.340 | 1.360 | 821,147 | -0.13(-8.72%) |
Dec 04, 2023 | 1.450 | 1.610 | 1.450 | 1.490 | 1,292,366 | +0.02(+1.36%) |