Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.790 | 2.830 | 2.640 | 2.660 | 1,635,047 | -0.04(-1.48%) |
Feb 28, 2024 | 2.760 | 2.820 | 2.660 | 2.700 | 1,563,253 | -0.04(-1.46%) |
Feb 27, 2024 | 2.650 | 2.755 | 2.580 | 2.740 | 1,958,379 | +0.14(+5.38%) |
Feb 26, 2024 | 2.600 | 2.720 | 2.500 | 2.600 | 1,816,098 | +0.00(+0.00%) |
Feb 23, 2024 | 2.640 | 2.670 | 2.543 | 2.600 | 1,404,244 | -0.02(-0.76%) |
Feb 22, 2024 | 2.750 | 2.768 | 2.595 | 2.620 | 1,323,371 | -0.13(-4.73%) |
Feb 21, 2024 | 2.830 | 2.830 | 2.640 | 2.750 | 1,582,687 | -0.12(-4.18%) |
Feb 20, 2024 | 2.860 | 2.960 | 2.800 | 2.870 | 1,959,402 | +0.00(+0.00%) |
Feb 16, 2024 | 2.890 | 2.990 | 2.780 | 2.870 | 1,925,606 | -0.01(-0.35%) |
Feb 15, 2024 | 2.760 | 2.890 | 2.705 | 2.880 | 3,764,108 | +0.16(+5.88%) |
Feb 14, 2024 | 2.530 | 2.770 | 2.525 | 2.720 | 2,397,521 | +0.21(+8.37%) |
Feb 13, 2024 | 2.580 | 2.600 | 2.420 | 2.510 | 2,422,912 | -0.12(-4.56%) |
Feb 12, 2024 | 2.440 | 2.720 | 2.440 | 2.630 | 3,119,326 | +0.20(+8.23%) |
Feb 09, 2024 | 2.380 | 2.520 | 2.335 | 2.430 | 2,297,836 | +0.08(+3.40%) |
Feb 08, 2024 | 2.260 | 2.360 | 2.210 | 2.350 | 1,195,917 | +0.09(+3.98%) |
Feb 07, 2024 | 2.350 | 2.350 | 2.240 | 2.260 | 1,384,474 | -0.06(-2.59%) |
Feb 06, 2024 | 2.230 | 2.379 | 2.211 | 2.320 | 1,562,264 | +0.09(+4.04%) |
Feb 05, 2024 | 2.370 | 2.370 | 2.160 | 2.230 | 1,965,239 | -0.16(-6.69%) |
Feb 02, 2024 | 2.400 | 2.400 | 2.290 | 2.390 | 1,641,804 | -0.01(-0.42%) |
Feb 01, 2024 | 2.420 | 2.430 | 2.290 | 2.400 | 2,392,705 | -0.01(-0.41%) |
Jan 31, 2024 | 2.450 | 2.611 | 2.390 | 2.410 | 1,732,817 | -0.08(-3.21%) |
Jan 30, 2024 | 2.560 | 2.630 | 2.425 | 2.490 | 2,734,316 | -0.04(-1.58%) |
Jan 29, 2024 | 2.510 | 2.605 | 2.335 | 2.530 | 2,809,257 | +0.04(+1.61%) |
Jan 26, 2024 | 2.720 | 2.735 | 2.430 | 2.490 | 5,087,566 | -0.19(-7.09%) |
Jan 25, 2024 | 2.620 | 2.760 | 2.540 | 2.680 | 5,447,498 | +0.06(+2.49%) |
Jan 24, 2024 | 2.330 | 2.620 | 2.280 | 2.615 | 16,112,994 | +0.42(+18.86%) |
Jan 23, 2024 | 2.340 | 2.440 | 2.190 | 2.200 | 4,080,851 | -0.14(-5.98%) |
Jan 22, 2024 | 2.160 | 2.370 | 2.150 | 2.340 | 6,290,177 | +0.25(+11.96%) |
Jan 19, 2024 | 2.070 | 2.100 | 1.965 | 2.090 | 2,176,109 | +0.00(+0.00%) |
Jan 18, 2024 | 2.210 | 2.210 | 2.020 | 2.090 | 2,124,463 | -0.11(-5.00%) |
Jan 17, 2024 | 2.210 | 2.220 | 2.060 | 2.200 | 2,944,821 | +0.00(+0.00%) |
Jan 16, 2024 | 2.150 | 2.275 | 2.060 | 2.200 | 2,259,456 | +0.05(+2.33%) |
Jan 12, 2024 | 2.170 | 2.380 | 2.120 | 2.150 | 2,260,559 | -0.00(-0.23%) |
Jan 11, 2024 | 2.210 | 2.230 | 2.080 | 2.155 | 2,159,442 | -0.07(-3.15%) |
Jan 10, 2024 | 2.250 | 2.350 | 2.170 | 2.225 | 2,868,566 | -0.03(-1.55%) |
Jan 09, 2024 | 2.080 | 2.315 | 2.035 | 2.260 | 6,718,189 | +0.17(+8.13%) |
Jan 08, 2024 | 1.960 | 2.120 | 1.770 | 2.090 | 13,275,528 | +0.32(+18.08%) |
Jan 05, 2024 | 1.730 | 1.820 | 1.690 | 1.770 | 1,719,339 | +0.04(+2.31%) |
Jan 04, 2024 | 1.730 | 1.795 | 1.680 | 1.730 | 1,717,006 | +0.02(+1.17%) |
Jan 03, 2024 | 1.870 | 1.870 | 1.710 | 1.710 | 1,710,437 | -0.18(-9.52%) |
Jan 02, 2024 | 1.680 | 1.950 | 1.660 | 1.890 | 3,977,164 | +0.19(+11.18%) |
Dec 29, 2023 | 1.770 | 1.780 | 1.650 | 1.700 | 1,915,483 | -0.04(-2.30%) |
Dec 28, 2023 | 1.670 | 1.760 | 1.641 | 1.740 | 2,241,559 | +0.07(+4.19%) |
Dec 27, 2023 | 1.780 | 1.800 | 1.600 | 1.670 | 2,761,721 | -0.10(-5.65%) |
Dec 26, 2023 | 1.800 | 1.840 | 1.720 | 1.770 | 1,893,299 | -0.02(-1.12%) |
Dec 22, 2023 | 1.770 | 1.850 | 1.720 | 1.790 | 2,148,356 | +0.05(+2.87%) |
Dec 21, 2023 | 1.650 | 1.760 | 1.650 | 1.740 | 1,384,783 | +0.12(+7.41%) |
Dec 20, 2023 | 1.710 | 1.790 | 1.620 | 1.620 | 2,205,875 | -0.12(-6.90%) |
Dec 19, 2023 | 1.790 | 1.821 | 1.691 | 1.740 | 2,140,233 | +0.00(+0.00%) |
Dec 18, 2023 | 1.810 | 1.810 | 1.720 | 1.740 | 1,618,610 | -0.07(-3.87%) |
Dec 15, 2023 | 1.770 | 1.830 | 1.720 | 1.810 | 2,962,330 | -0.01(-0.55%) |
Dec 14, 2023 | 1.720 | 1.840 | 1.718 | 1.820 | 3,993,221 | +0.14(+8.33%) |
Dec 13, 2023 | 1.690 | 1.730 | 1.575 | 1.680 | 3,329,587 | +0.00(+0.00%) |
Dec 12, 2023 | 1.520 | 1.700 | 1.485 | 1.680 | 3,663,637 | +0.16(+10.53%) |
Dec 11, 2023 | 1.500 | 1.555 | 1.430 | 1.520 | 1,749,538 | +0.03(+2.01%) |
Dec 08, 2023 | 1.400 | 1.490 | 1.370 | 1.490 | 1,746,385 | +0.08(+5.67%) |
Dec 07, 2023 | 1.430 | 1.470 | 1.360 | 1.410 | 1,350,439 | -0.03(-2.08%) |
Dec 06, 2023 | 1.450 | 1.520 | 1.430 | 1.440 | 2,109,925 | -0.01(-0.69%) |
Dec 05, 2023 | 1.500 | 1.580 | 1.380 | 1.450 | 2,993,161 | -0.05(-3.33%) |
Dec 04, 2023 | 1.300 | 1.510 | 1.291 | 1.500 | 4,515,772 | +0.18(+13.64%) |