Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.970 | 2.200 | 1.960 | 2.120 | 194,904 | +0.11(+5.57%) |
Feb 28, 2024 | 1.840 | 2.100 | 1.757 | 2.008 | 177,277 | +0.31(+18.12%) |
Feb 27, 2024 | 1.680 | 1.880 | 1.580 | 1.700 | 89,316 | +0.15(+9.68%) |
Feb 26, 2024 | 1.600 | 1.750 | 1.550 | 1.550 | 39,502 | -0.12(-7.19%) |
Feb 23, 2024 | 1.600 | 1.750 | 1.600 | 1.670 | 52,264 | -0.04(-2.34%) |
Feb 22, 2024 | 1.830 | 1.960 | 1.660 | 1.710 | 201,015 | +0.00(+0.00%) |
Feb 21, 2024 | 1.630 | 1.870 | 1.630 | 1.710 | 107,331 | -0.01(-0.58%) |
Feb 20, 2024 | 1.850 | 1.900 | 1.570 | 1.720 | 91,433 | -0.22(-11.34%) |
Feb 16, 2024 | 1.700 | 1.980 | 1.700 | 1.940 | 195,642 | +0.26(+15.48%) |
Feb 15, 2024 | 1.720 | 1.771 | 1.610 | 1.680 | 134,730 | -0.10(-5.62%) |
Feb 14, 2024 | 1.930 | 1.930 | 1.550 | 1.780 | 214,290 | -0.09(-4.81%) |
Feb 13, 2024 | 1.920 | 2.090 | 1.715 | 1.870 | 391,080 | -0.27(-12.62%) |
Feb 12, 2024 | 1.350 | 4.750 | 1.250 | 2.140 | 7,591,141 | +0.89(+71.20%) |
Feb 09, 2024 | 1.180 | 1.390 | 1.180 | 1.250 | 5,086 | +0.02(+1.63%) |
Feb 08, 2024 | 1.230 | 1.350 | 1.180 | 1.230 | 15,716 | +0.05(+4.24%) |
Feb 07, 2024 | 1.250 | 1.250 | 1.180 | 1.180 | 6,768 | -0.06(-4.84%) |
Feb 06, 2024 | 1.100 | 1.240 | 1.100 | 1.240 | 8,865 | +0.12(+10.66%) |
Feb 05, 2024 | 1.220 | 1.240 | 1.080 | 1.121 | 8,627 | -0.08(-6.62%) |
Feb 02, 2024 | 1.170 | 1.560 | 1.170 | 1.200 | 37,136 | -0.15(-11.14%) |
Feb 01, 2024 | 1.350 | 1.528 | 1.350 | 1.350 | 9,212 | +0.11(+8.47%) |
Jan 31, 2024 | 1.300 | 1.368 | 1.100 | 1.245 | 13,990 | -0.05(-4.23%) |
Jan 30, 2024 | 1.200 | 1.300 | 1.199 | 1.300 | 15,646 | +0.09(+7.44%) |
Jan 29, 2024 | 1.270 | 1.299 | 1.200 | 1.210 | 7,365 | -0.08(-6.20%) |
Jan 26, 2024 | 1.400 | 1.430 | 1.100 | 1.290 | 39,308 | -0.14(-9.79%) |
Jan 25, 2024 | 1.410 | 1.455 | 1.410 | 1.430 | 2,728 | +0.02(+1.42%) |
Jan 24, 2024 | 1.470 | 1.510 | 1.410 | 1.410 | 5,783 | -0.13(-8.43%) |
Jan 23, 2024 | 1.470 | 1.540 | 1.424 | 1.540 | 6,259 | -0.10(-6.11%) |
Jan 22, 2024 | 1.510 | 1.640 | 1.410 | 1.640 | 3,292 | +0.21(+15.03%) |
Jan 19, 2024 | 1.522 | 1.522 | 1.426 | 1.426 | 9,065 | -0.09(-6.20%) |
Jan 18, 2024 | 1.550 | 1.550 | 1.500 | 1.520 | 1,840 | -0.05(-3.18%) |
Jan 17, 2024 | 1.500 | 1.570 | 1.500 | 1.570 | 13,869 | +0.02(+1.29%) |
Jan 16, 2024 | 1.550 | 1.620 | 1.540 | 1.550 | 7,648 | +0.01(+0.61%) |
Jan 12, 2024 | 1.550 | 1.600 | 1.510 | 1.541 | 2,040 | +0.02(+1.02%) |
Jan 11, 2024 | 1.420 | 1.640 | 1.410 | 1.525 | 15,853 | -0.11(-6.73%) |
Jan 10, 2024 | 1.410 | 1.635 | 1.410 | 1.635 | 3,678 | -0.00(-0.30%) |
Jan 09, 2024 | 1.620 | 1.850 | 1.620 | 1.640 | 7,630 | -0.06(-3.53%) |
Jan 08, 2024 | 1.700 | 1.745 | 1.650 | 1.700 | 5,252 | +0.02(+1.08%) |
Jan 05, 2024 | 1.830 | 1.830 | 1.682 | 1.682 | 7,513 | -0.11(-6.04%) |
Jan 04, 2024 | 1.800 | 1.865 | 1.730 | 1.790 | 3,648 | -0.02(-1.10%) |
Jan 03, 2024 | 1.740 | 1.870 | 1.740 | 1.810 | 2,080 | +0.07(+4.32%) |
Jan 02, 2024 | 1.780 | 1.780 | 1.730 | 1.735 | 3,607 | -0.08(-4.15%) |
Dec 29, 2023 | 1.830 | 1.890 | 1.800 | 1.810 | 7,299 | -0.09(-4.73%) |
Dec 28, 2023 | 1.900 | 1.900 | 1.820 | 1.900 | 10,068 | +0.11(+6.14%) |
Dec 27, 2023 | 1.900 | 1.900 | 1.790 | 1.790 | 4,568 | -0.11(-5.78%) |
Dec 26, 2023 | 1.660 | 1.940 | 1.552 | 1.900 | 19,172 | +0.24(+14.46%) |
Dec 22, 2023 | 1.730 | 1.950 | 1.502 | 1.660 | 13,957 | -0.07(-4.05%) |
Dec 21, 2023 | 1.640 | 1.790 | 1.640 | 1.730 | 2,985 | +0.01(+0.87%) |
Dec 20, 2023 | 1.680 | 1.750 | 1.680 | 1.715 | 6,458 | -0.03(-2.00%) |
Dec 19, 2023 | 1.770 | 1.791 | 1.750 | 1.750 | 5,849 | -0.02(-1.13%) |
Dec 18, 2023 | 1.770 | 1.840 | 1.640 | 1.770 | 10,585 | -0.08(-4.32%) |
Dec 15, 2023 | 1.890 | 1.950 | 1.750 | 1.850 | 7,521 | -0.03(-1.86%) |
Dec 14, 2023 | 1.950 | 1.950 | 1.800 | 1.885 | 10,321 | -0.01(-0.79%) |
Dec 13, 2023 | 1.760 | 1.900 | 1.620 | 1.900 | 14,497 | +0.06(+3.26%) |
Dec 12, 2023 | 1.840 | 1.850 | 1.720 | 1.840 | 11,070 | -0.02(-1.34%) |
Dec 11, 2023 | 1.500 | 1.870 | 1.500 | 1.865 | 43,195 | +0.04(+2.47%) |
Dec 08, 2023 | 1.920 | 1.940 | 1.700 | 1.820 | 21,028 | -0.11(-5.94%) |
Dec 07, 2023 | 1.920 | 1.950 | 1.580 | 1.935 | 55,781 | +0.08(+4.59%) |
Dec 06, 2023 | 1.620 | 1.850 | 1.620 | 1.850 | 44,268 | +0.13(+7.56%) |
Dec 05, 2023 | 1.400 | 1.800 | 1.400 | 1.720 | 51,484 | +0.08(+4.88%) |
Dec 04, 2023 | 1.600 | 1.650 | 1.450 | 1.640 | 58,482 | +0.19(+13.10%) |