Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.070 | 2.080 | 1.970 | 1.970 | 1,171,186 | -0.09(-4.37%) |
Feb 28, 2024 | 2.000 | 2.180 | 1.962 | 2.060 | 1,144,903 | +0.11(+5.64%) |
Feb 27, 2024 | 1.790 | 2.000 | 1.790 | 1.950 | 510,310 | +0.17(+9.55%) |
Feb 26, 2024 | 1.770 | 1.790 | 1.750 | 1.780 | 198,155 | +0.01(+0.56%) |
Feb 23, 2024 | 1.790 | 1.790 | 1.740 | 1.770 | 121,939 | -0.01(-0.56%) |
Feb 22, 2024 | 1.790 | 1.799 | 1.740 | 1.780 | 152,271 | +0.05(+2.89%) |
Feb 21, 2024 | 1.670 | 1.745 | 1.670 | 1.730 | 321,136 | +0.07(+4.22%) |
Feb 20, 2024 | 1.830 | 1.830 | 1.640 | 1.660 | 221,021 | -0.12(-6.74%) |
Feb 16, 2024 | 1.700 | 1.790 | 1.700 | 1.780 | 112,758 | +0.05(+2.89%) |
Feb 15, 2024 | 1.680 | 1.765 | 1.680 | 1.730 | 148,127 | +0.05(+2.98%) |
Feb 14, 2024 | 1.630 | 1.680 | 1.630 | 1.680 | 94,314 | +0.06(+3.70%) |
Feb 13, 2024 | 1.670 | 1.700 | 1.620 | 1.620 | 107,354 | -0.09(-5.26%) |
Feb 12, 2024 | 1.680 | 1.760 | 1.680 | 1.710 | 95,667 | +0.02(+1.18%) |
Feb 09, 2024 | 1.690 | 1.717 | 1.670 | 1.690 | 104,918 | -0.03(-1.74%) |
Feb 08, 2024 | 1.730 | 1.750 | 1.690 | 1.720 | 147,444 | +0.04(+2.38%) |
Feb 07, 2024 | 1.760 | 1.760 | 1.680 | 1.680 | 290,752 | -0.05(-2.89%) |
Feb 06, 2024 | 1.740 | 1.760 | 1.685 | 1.730 | 245,039 | +0.04(+2.37%) |
Feb 05, 2024 | 1.760 | 1.780 | 1.690 | 1.690 | 150,948 | -0.12(-6.63%) |
Feb 02, 2024 | 1.780 | 1.840 | 1.780 | 1.810 | 136,055 | -0.02(-1.09%) |
Feb 01, 2024 | 1.860 | 1.860 | 1.810 | 1.830 | 189,136 | +0.00(+0.00%) |
Jan 31, 2024 | 1.800 | 1.890 | 1.800 | 1.830 | 237,823 | +0.02(+1.10%) |
Jan 30, 2024 | 1.890 | 1.920 | 1.790 | 1.810 | 483,048 | -0.10(-5.24%) |
Jan 29, 2024 | 1.870 | 1.920 | 1.865 | 1.910 | 79,382 | +0.02(+1.06%) |
Jan 26, 2024 | 1.960 | 1.990 | 1.890 | 1.890 | 91,603 | -0.02(-1.05%) |
Jan 25, 2024 | 1.920 | 1.960 | 1.900 | 1.910 | 136,422 | -0.01(-0.52%) |
Jan 24, 2024 | 1.920 | 1.960 | 1.870 | 1.920 | 161,632 | +0.05(+2.67%) |
Jan 23, 2024 | 1.960 | 1.960 | 1.800 | 1.870 | 244,622 | +0.03(+1.63%) |
Jan 22, 2024 | 1.910 | 1.930 | 1.840 | 1.840 | 213,638 | -0.10(-5.15%) |
Jan 19, 2024 | 1.980 | 1.980 | 1.920 | 1.940 | 133,978 | +0.01(+0.52%) |
Jan 18, 2024 | 1.950 | 1.990 | 1.910 | 1.930 | 354,244 | -0.04(-2.03%) |
Jan 17, 2024 | 1.920 | 1.970 | 1.880 | 1.970 | 311,846 | +0.00(+0.00%) |
Jan 16, 2024 | 2.220 | 2.217 | 1.892 | 1.970 | 572,135 | -0.27(-12.05%) |
Jan 12, 2024 | 2.260 | 2.300 | 2.215 | 2.240 | 211,736 | -0.03(-1.32%) |
Jan 11, 2024 | 2.240 | 2.300 | 2.210 | 2.270 | 346,492 | -0.03(-1.30%) |
Jan 10, 2024 | 2.220 | 2.300 | 2.220 | 2.300 | 222,561 | +0.09(+4.07%) |
Jan 09, 2024 | 2.270 | 2.290 | 2.180 | 2.210 | 360,834 | -0.08(-3.49%) |
Jan 08, 2024 | 2.290 | 2.315 | 2.190 | 2.290 | 1,396,163 | +0.05(+2.23%) |
Jan 05, 2024 | 2.170 | 2.275 | 2.111 | 2.240 | 295,097 | +0.05(+2.28%) |
Jan 04, 2024 | 2.250 | 2.260 | 2.130 | 2.190 | 334,862 | -0.08(-3.52%) |
Jan 03, 2024 | 2.270 | 2.300 | 2.230 | 2.270 | 236,200 | -0.01(-0.44%) |
Jan 02, 2024 | 2.260 | 2.297 | 2.255 | 2.280 | 309,434 | -0.02(-0.87%) |
Dec 29, 2023 | 2.280 | 2.305 | 2.230 | 2.300 | 700,683 | +0.00(+0.00%) |
Dec 28, 2023 | 2.280 | 2.300 | 2.240 | 2.300 | 714,003 | +0.06(+2.68%) |
Dec 27, 2023 | 2.290 | 2.300 | 2.220 | 2.240 | 497,491 | -0.04(-1.75%) |
Dec 26, 2023 | 2.040 | 2.300 | 2.040 | 2.280 | 816,721 | +0.23(+11.22%) |
Dec 22, 2023 | 2.040 | 2.065 | 2.030 | 2.050 | 440,733 | -0.01(-0.49%) |
Dec 21, 2023 | 2.050 | 2.070 | 2.015 | 2.060 | 509,294 | +0.02(+0.98%) |
Dec 20, 2023 | 2.050 | 2.060 | 1.965 | 2.040 | 616,684 | +0.01(+0.49%) |
Dec 19, 2023 | 2.040 | 2.130 | 1.940 | 2.030 | 513,959 | -0.03(-1.46%) |
Dec 18, 2023 | 2.030 | 2.100 | 1.996 | 2.060 | 276,976 | +0.03(+1.48%) |
Dec 15, 2023 | 2.130 | 2.190 | 2.030 | 2.030 | 885,509 | -0.11(-5.14%) |
Dec 14, 2023 | 2.180 | 2.200 | 2.080 | 2.140 | 294,600 | -0.04(-1.83%) |
Dec 13, 2023 | 2.120 | 2.195 | 2.070 | 2.180 | 214,549 | +0.03(+1.40%) |
Dec 12, 2023 | 2.190 | 2.190 | 2.130 | 2.150 | 222,309 | -0.06(-2.71%) |
Dec 11, 2023 | 2.250 | 2.290 | 2.180 | 2.210 | 192,290 | -0.08(-3.49%) |
Dec 08, 2023 | 2.190 | 2.290 | 2.175 | 2.290 | 261,598 | +0.09(+4.09%) |
Dec 07, 2023 | 2.300 | 2.300 | 2.080 | 2.200 | 390,994 | -0.08(-3.51%) |
Dec 06, 2023 | 2.350 | 2.350 | 2.260 | 2.280 | 237,895 | -0.06(-2.56%) |
Dec 05, 2023 | 2.340 | 2.370 | 2.245 | 2.340 | 420,859 | -0.02(-0.85%) |
Dec 04, 2023 | 2.270 | 2.500 | 2.210 | 2.360 | 819,780 | +0.08(+3.51%) |