Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.257 | 2.276 | 2.218 | 2.257 | 7,398,963 | +0.03(+1.30%) |
Feb 28, 2024 | 2.228 | 2.247 | 2.218 | 2.228 | 8,276,108 | +0.00(+0.00%) |
Feb 27, 2024 | 2.209 | 2.238 | 2.209 | 2.228 | 5,758,733 | +0.06(+2.67%) |
Feb 26, 2024 | 2.209 | 2.228 | 2.170 | 2.170 | 15,120,868 | -0.01(-0.44%) |
Feb 23, 2024 | 2.189 | 2.209 | 2.170 | 2.180 | 8,566,768 | -0.02(-0.88%) |
Feb 22, 2024 | 2.189 | 2.209 | 2.180 | 2.199 | 11,120,373 | +0.14(+7.04%) |
Feb 21, 2024 | 2.074 | 2.079 | 2.054 | 2.054 | 7,381,741 | -0.04(-1.84%) |
Feb 20, 2024 | 2.054 | 2.103 | 2.054 | 2.093 | 8,441,814 | +0.03(+1.40%) |
Feb 16, 2024 | 2.045 | 2.074 | 2.035 | 2.064 | 9,052,485 | +0.07(+3.38%) |
Feb 15, 2024 | 1.968 | 1.997 | 1.963 | 1.997 | 6,795,376 | +0.02(+0.98%) |
Feb 14, 2024 | 1.968 | 1.987 | 1.958 | 1.977 | 8,788,995 | +0.03(+1.48%) |
Feb 13, 2024 | 1.968 | 1.977 | 1.929 | 1.948 | 12,154,027 | -0.03(-1.46%) |
Feb 12, 2024 | 1.987 | 2.006 | 1.977 | 1.977 | 5,667,942 | -0.01(-0.49%) |
Feb 09, 2024 | 1.987 | 1.997 | 1.968 | 1.987 | 7,694,139 | +0.01(+0.49%) |
Feb 08, 2024 | 1.997 | 2.006 | 1.968 | 1.977 | 9,944,143 | -0.02(-0.97%) |
Feb 07, 2024 | 1.997 | 2.016 | 1.968 | 1.997 | 8,634,075 | -0.01(-0.48%) |
Feb 06, 2024 | 1.987 | 2.016 | 1.987 | 2.006 | 6,940,779 | +0.00(+0.00%) |
Feb 05, 2024 | 2.006 | 2.016 | 1.987 | 2.006 | 7,319,440 | -0.03(-1.42%) |
Feb 02, 2024 | 2.045 | 2.054 | 2.016 | 2.035 | 6,676,021 | -0.04(-1.86%) |
Feb 01, 2024 | 2.074 | 2.083 | 2.035 | 2.074 | 10,673,875 | +0.04(+1.90%) |
Jan 31, 2024 | 2.064 | 2.074 | 2.025 | 2.035 | 9,056,126 | +0.00(+0.00%) |
Jan 30, 2024 | 2.074 | 2.083 | 2.035 | 2.035 | 22,244,174 | -0.03(-1.40%) |
Jan 29, 2024 | 2.045 | 2.064 | 2.035 | 2.064 | 4,947,581 | +0.02(+0.94%) |
Jan 26, 2024 | 2.064 | 2.074 | 2.045 | 2.045 | 5,288,488 | +0.00(+0.00%) |
Jan 25, 2024 | 2.025 | 2.045 | 2.006 | 2.045 | 8,648,870 | +0.01(+0.47%) |
Jan 24, 2024 | 2.074 | 2.083 | 2.025 | 2.035 | 9,871,252 | -0.05(-2.32%) |
Jan 23, 2024 | 2.103 | 2.112 | 2.074 | 2.083 | 5,964,010 | -0.03(-1.37%) |
Jan 22, 2024 | 2.103 | 2.132 | 2.103 | 2.112 | 6,569,106 | +0.00(+0.00%) |
Jan 19, 2024 | 2.064 | 2.112 | 2.054 | 2.112 | 9,639,742 | +0.05(+2.34%) |
Jan 18, 2024 | 2.064 | 2.074 | 2.045 | 2.064 | 10,310,977 | +0.05(+2.39%) |
Jan 17, 2024 | 2.054 | 2.054 | 2.016 | 2.016 | 12,040,424 | -0.06(-2.79%) |
Jan 16, 2024 | 2.103 | 2.103 | 2.074 | 2.074 | 12,251,791 | -0.13(-5.70%) |
Jan 12, 2024 | 2.238 | 2.247 | 2.189 | 2.199 | 7,997,798 | -0.01(-0.44%) |
Jan 11, 2024 | 2.257 | 2.257 | 2.199 | 2.209 | 9,215,767 | -0.08(-3.38%) |
Jan 10, 2024 | 2.296 | 2.296 | 2.286 | 2.286 | 2,902,043 | -0.01(-0.42%) |
Jan 09, 2024 | 2.324 | 2.324 | 2.296 | 2.296 | 6,500,772 | -0.06(-2.46%) |
Jan 08, 2024 | 2.305 | 2.353 | 2.296 | 2.353 | 9,164,386 | +0.06(+2.52%) |
Jan 05, 2024 | 2.286 | 2.324 | 2.280 | 2.296 | 10,079,315 | +0.01(+0.42%) |
Jan 04, 2024 | 2.276 | 2.315 | 2.276 | 2.286 | 7,700,105 | -0.01(-0.42%) |
Jan 03, 2024 | 2.276 | 2.305 | 2.276 | 2.296 | 7,493,006 | -0.01(-0.42%) |
Jan 02, 2024 | 2.315 | 2.334 | 2.305 | 2.305 | 8,093,599 | +0.00(+0.00%) |
Dec 29, 2023 | 2.315 | 2.324 | 2.296 | 2.305 | 3,730,332 | -0.02(-0.83%) |
Dec 28, 2023 | 2.324 | 2.344 | 2.324 | 2.324 | 2,534,305 | -0.02(-0.82%) |
Dec 27, 2023 | 2.344 | 2.353 | 2.334 | 2.344 | 8,281,347 | -0.02(-0.82%) |
Dec 26, 2023 | 2.315 | 2.363 | 2.309 | 2.363 | 5,266,210 | +0.04(+1.66%) |
Dec 22, 2023 | 2.315 | 2.353 | 2.315 | 2.324 | 5,021,562 | +0.03(+1.26%) |
Dec 21, 2023 | 2.267 | 2.296 | 2.257 | 2.296 | 9,201,658 | +0.03(+1.28%) |
Dec 20, 2023 | 2.296 | 2.315 | 2.257 | 2.267 | 9,213,338 | +0.01(+0.43%) |
Dec 19, 2023 | 2.286 | 2.286 | 2.257 | 2.257 | 7,603,186 | +0.00(+0.00%) |
Dec 18, 2023 | 2.267 | 2.276 | 2.247 | 2.257 | 6,349,604 | -0.01(-0.43%) |
Dec 15, 2023 | 2.286 | 2.324 | 2.267 | 2.267 | 9,698,904 | -0.05(-2.08%) |
Dec 14, 2023 | 2.324 | 2.344 | 2.296 | 2.315 | 9,257,274 | +0.07(+3.00%) |
Dec 13, 2023 | 2.209 | 2.257 | 2.189 | 2.247 | 6,083,028 | +0.06(+2.64%) |
Dec 12, 2023 | 2.199 | 2.209 | 2.189 | 2.189 | 3,583,294 | -0.02(-0.87%) |
Dec 11, 2023 | 2.199 | 2.209 | 2.189 | 2.209 | 3,888,377 | -0.02(-0.87%) |
Dec 08, 2023 | 2.209 | 2.238 | 2.199 | 2.228 | 8,432,203 | +0.03(+1.32%) |
Dec 07, 2023 | 2.170 | 2.199 | 2.170 | 2.199 | 6,892,251 | +0.02(+0.88%) |
Dec 06, 2023 | 2.189 | 2.218 | 2.170 | 2.180 | 7,506,672 | +0.02(+0.89%) |
Dec 05, 2023 | 2.170 | 2.180 | 2.151 | 2.161 | 7,415,097 | -0.01(-0.44%) |
Dec 04, 2023 | 2.161 | 2.189 | 2.156 | 2.170 | 11,703,365 | +0.00(+0.00%) |