Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.410 | 2.440 | 2.260 | 2.280 | 3,681,309 | -0.08(-3.39%) |
Feb 28, 2024 | 2.570 | 2.585 | 2.350 | 2.360 | 3,107,432 | -0.26(-9.92%) |
Feb 27, 2024 | 2.540 | 2.630 | 2.470 | 2.620 | 2,785,248 | +0.12(+4.80%) |
Feb 26, 2024 | 2.560 | 2.650 | 2.430 | 2.500 | 2,562,314 | -0.08(-3.10%) |
Feb 23, 2024 | 2.500 | 2.600 | 2.420 | 2.580 | 1,907,121 | +0.11(+4.45%) |
Feb 22, 2024 | 2.500 | 2.535 | 2.420 | 2.470 | 1,980,144 | -0.01(-0.40%) |
Feb 21, 2024 | 2.520 | 2.580 | 2.415 | 2.480 | 1,710,368 | -0.11(-4.25%) |
Feb 20, 2024 | 2.680 | 2.780 | 2.590 | 2.590 | 1,832,668 | -0.17(-6.16%) |
Feb 16, 2024 | 2.820 | 2.850 | 2.730 | 2.760 | 1,879,090 | -0.09(-3.16%) |
Feb 15, 2024 | 2.730 | 2.870 | 2.675 | 2.850 | 2,869,119 | +0.13(+4.78%) |
Feb 14, 2024 | 2.640 | 2.720 | 2.560 | 2.720 | 1,749,272 | +0.16(+6.25%) |
Feb 13, 2024 | 2.600 | 2.689 | 2.500 | 2.560 | 2,908,726 | -0.26(-9.22%) |
Feb 12, 2024 | 2.600 | 2.840 | 2.572 | 2.820 | 3,254,012 | +0.20(+7.63%) |
Feb 09, 2024 | 2.360 | 2.660 | 2.350 | 2.620 | 4,120,632 | +0.24(+10.08%) |
Feb 08, 2024 | 2.350 | 2.390 | 2.250 | 2.380 | 2,313,066 | +0.06(+2.59%) |
Feb 07, 2024 | 2.290 | 2.340 | 2.220 | 2.320 | 5,223,833 | +0.00(+0.00%) |
Feb 06, 2024 | 2.010 | 2.330 | 1.970 | 2.320 | 4,254,097 | +0.30(+14.85%) |
Feb 05, 2024 | 1.990 | 2.080 | 1.925 | 2.020 | 3,512,496 | -0.04(-1.94%) |
Feb 02, 2024 | 2.030 | 2.099 | 1.930 | 2.060 | 3,979,834 | -0.03(-1.44%) |
Feb 01, 2024 | 2.150 | 2.205 | 2.080 | 2.090 | 3,469,373 | -0.06(-2.79%) |
Jan 31, 2024 | 2.280 | 2.340 | 2.150 | 2.150 | 4,238,311 | -0.16(-6.93%) |
Jan 30, 2024 | 2.280 | 2.329 | 2.170 | 2.310 | 6,877,227 | +0.01(+0.43%) |
Jan 29, 2024 | 2.310 | 2.379 | 2.235 | 2.300 | 4,235,211 | -0.04(-1.71%) |
Jan 26, 2024 | 2.360 | 2.400 | 2.310 | 2.340 | 1,622,482 | -0.03(-1.27%) |
Jan 25, 2024 | 2.330 | 2.410 | 2.230 | 2.370 | 3,571,360 | +0.07(+3.04%) |
Jan 24, 2024 | 2.390 | 2.500 | 2.295 | 2.300 | 6,298,513 | -0.10(-4.17%) |
Jan 23, 2024 | 2.600 | 2.630 | 2.330 | 2.400 | 6,806,584 | -0.18(-6.98%) |
Jan 22, 2024 | 2.730 | 2.970 | 2.460 | 2.580 | 22,462,564 | +0.14(+5.74%) |
Jan 19, 2024 | 2.520 | 2.560 | 2.360 | 2.440 | 6,949,713 | +0.04(+1.67%) |
Jan 18, 2024 | 2.520 | 2.525 | 2.330 | 2.400 | 3,058,704 | -0.06(-2.44%) |
Jan 17, 2024 | 2.320 | 2.510 | 2.300 | 2.460 | 5,944,003 | +0.11(+4.68%) |
Jan 16, 2024 | 2.520 | 2.530 | 2.330 | 2.350 | 4,668,687 | -0.22(-8.56%) |
Jan 12, 2024 | 2.590 | 2.730 | 2.530 | 2.570 | 3,549,796 | -0.05(-1.91%) |
Jan 11, 2024 | 2.800 | 2.810 | 2.600 | 2.620 | 5,560,840 | -0.24(-8.39%) |
Jan 10, 2024 | 2.980 | 2.990 | 2.710 | 2.860 | 12,728,135 | -0.12(-4.03%) |
Jan 09, 2024 | 3.060 | 3.130 | 2.910 | 2.980 | 4,692,185 | -0.10(-3.25%) |
Jan 08, 2024 | 2.870 | 3.100 | 2.730 | 3.080 | 5,182,750 | +0.21(+7.32%) |
Jan 05, 2024 | 2.890 | 3.020 | 2.740 | 2.870 | 4,894,177 | -0.05(-1.71%) |
Jan 04, 2024 | 3.050 | 3.155 | 2.830 | 2.920 | 6,920,003 | -0.10(-3.31%) |
Jan 03, 2024 | 3.100 | 3.220 | 2.925 | 3.020 | 8,857,769 | -0.12(-3.82%) |
Jan 02, 2024 | 3.330 | 3.700 | 3.135 | 3.140 | 16,235,821 | -0.19(-5.71%) |
Dec 29, 2023 | 3.310 | 3.410 | 3.140 | 3.330 | 14,668,713 | +0.09(+2.78%) |
Dec 28, 2023 | 2.650 | 3.330 | 2.570 | 3.240 | 25,735,834 | +0.55(+20.45%) |
Dec 27, 2023 | 3.000 | 3.050 | 2.560 | 2.690 | 54,280,160 | +0.51(+23.39%) |
Dec 26, 2023 | 2.050 | 2.230 | 2.040 | 2.180 | 12,100,194 | +0.16(+7.92%) |
Dec 22, 2023 | 2.050 | 2.105 | 1.990 | 2.020 | 3,097,529 | +0.00(+0.00%) |
Dec 21, 2023 | 2.030 | 2.060 | 1.950 | 2.020 | 1,774,983 | +0.08(+4.12%) |
Dec 20, 2023 | 2.140 | 2.165 | 1.930 | 1.940 | 2,807,545 | -0.18(-8.49%) |
Dec 19, 2023 | 2.050 | 2.170 | 2.030 | 2.120 | 3,024,984 | +0.09(+4.43%) |
Dec 18, 2023 | 2.200 | 2.200 | 2.010 | 2.030 | 3,084,313 | -0.14(-6.45%) |
Dec 15, 2023 | 2.300 | 2.380 | 2.130 | 2.170 | 16,016,131 | -0.13(-5.65%) |
Dec 14, 2023 | 2.400 | 2.490 | 2.260 | 2.300 | 5,056,700 | -0.07(-2.95%) |
Dec 13, 2023 | 2.100 | 2.380 | 2.030 | 2.370 | 4,001,814 | +0.28(+13.40%) |
Dec 12, 2023 | 2.130 | 2.130 | 1.970 | 2.090 | 3,545,325 | -0.02(-0.95%) |
Dec 11, 2023 | 2.230 | 2.230 | 2.080 | 2.110 | 2,025,917 | -0.11(-4.95%) |
Dec 08, 2023 | 2.160 | 2.300 | 2.060 | 2.220 | 2,708,561 | -0.08(-3.48%) |
Dec 07, 2023 | 2.300 | 2.400 | 2.270 | 2.300 | 2,109,206 | +0.01(+0.44%) |
Dec 06, 2023 | 2.210 | 2.380 | 2.190 | 2.290 | 2,359,752 | +0.09(+4.09%) |
Dec 05, 2023 | 2.250 | 2.370 | 2.180 | 2.200 | 2,831,654 | -0.10(-4.35%) |
Dec 04, 2023 | 2.340 | 2.370 | 2.210 | 2.300 | 2,838,785 | +0.00(+0.00%) |