Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.720 | 3.940 | 2.770 | 2.860 | 16,366,903 | -0.04(-1.38%) |
Feb 28, 2024 | 3.200 | 3.200 | 2.800 | 2.900 | 727,212 | -0.26(-8.23%) |
Feb 27, 2024 | 2.690 | 3.400 | 2.690 | 3.160 | 2,565,256 | +0.50(+18.80%) |
Feb 26, 2024 | 2.840 | 3.010 | 2.600 | 2.660 | 1,638,681 | -0.24(-8.28%) |
Feb 23, 2024 | 3.300 | 4.240 | 2.850 | 2.900 | 5,383,306 | -0.50(-14.71%) |
Feb 22, 2024 | 3.870 | 3.900 | 3.280 | 3.400 | 698,165 | -0.44(-11.46%) |
Feb 21, 2024 | 4.210 | 4.460 | 3.830 | 3.840 | 490,355 | -0.56(-12.73%) |
Feb 20, 2024 | 5.840 | 6.010 | 4.211 | 4.400 | 1,367,515 | -1.56(-26.17%) |
Feb 16, 2024 | 6.080 | 6.380 | 5.760 | 5.960 | 195,616 | -0.17(-2.77%) |
Feb 15, 2024 | 5.800 | 7.400 | 5.670 | 6.130 | 565,888 | +0.26(+4.43%) |
Feb 14, 2024 | 7.010 | 7.450 | 5.870 | 5.870 | 433,377 | -1.09(-15.66%) |
Feb 13, 2024 | 7.560 | 9.575 | 6.900 | 6.960 | 582,690 | -0.58(-7.69%) |
Feb 12, 2024 | 10.47 | 10.99 | 7.540 | 7.540 | 707,588 | -2.99(-28.40%) |
Feb 09, 2024 | 11.46 | 11.90 | 10.35 | 10.53 | 358,545 | -1.06(-9.15%) |
Feb 08, 2024 | 11.71 | 13.25 | 11.15 | 11.59 | 589,275 | -0.69(-5.62%) |
Feb 07, 2024 | 12.04 | 12.47 | 11.15 | 12.28 | 479,642 | +0.28(+2.33%) |
Feb 06, 2024 | 12.87 | 13.78 | 11.81 | 12.00 | 714,063 | -1.70(-12.41%) |
Feb 05, 2024 | 12.96 | 17.00 | 12.12 | 13.70 | 12,697,034 | +1.86(+15.71%) |
Feb 02, 2024 | 11.38 | 12.40 | 10.80 | 11.84 | 1,359,749 | -0.51(-4.13%) |
Feb 01, 2024 | 15.12 | 15.48 | 12.10 | 12.35 | 1,306,194 | -2.55(-17.11%) |
Jan 31, 2024 | 16.47 | 16.99 | 10.58 | 14.90 | 3,337,190 | -0.08(-0.53%) |
Jan 30, 2024 | 18.00 | 23.37 | 13.30 | 14.98 | 23,405,680 | +0.29(+1.97%) |
Jan 29, 2024 | 10.58 | 18.36 | 10.58 | 14.69 | 31,789,342 | +5.19(+54.63%) |
Jan 26, 2024 | 7.460 | 11.30 | 7.290 | 9.500 | 13,272,607 | +1.92(+25.33%) |
Jan 25, 2024 | 5.390 | 10.35 | 5.350 | 7.580 | 35,766,936 | +2.17(+40.11%) |
Jan 24, 2024 | 6.300 | 7.060 | 4.670 | 5.410 | 8,733,653 | -1.24(-18.65%) |
Jan 23, 2024 | 3.100 | 9.235 | 3.000 | 6.650 | 107,248,280 | +4.40(+195.56%) |
Jan 22, 2024 | 2.210 | 2.470 | 1.780 | 2.250 | 35,863,152 | +0.88(+64.23%) |
Jan 19, 2024 | 1.770 | 1.770 | 1.330 | 1.370 | 284,837 | -0.29(-17.47%) |
Jan 18, 2024 | 1.980 | 2.090 | 1.600 | 1.660 | 621,513 | -0.23(-12.16%) |
Jan 17, 2024 | 1.870 | 2.450 | 1.700 | 1.890 | 5,637,625 | +0.21(+12.50%) |
Jan 16, 2024 | 1.930 | 2.300 | 1.550 | 1.680 | 22,453,904 | +0.29(+20.86%) |
Jan 12, 2024 | 1.270 | 1.440 | 1.200 | 1.390 | 47,549 | +0.16(+13.01%) |
Jan 11, 2024 | 1.180 | 1.300 | 1.180 | 1.230 | 34,945 | -0.15(-11.17%) |
Jan 10, 2024 | 1.150 | 1.490 | 1.150 | 1.385 | 248,105 | +0.16(+12.64%) |
Jan 09, 2024 | 1.140 | 1.255 | 1.100 | 1.229 | 35,093 | +0.07(+6.20%) |
Jan 08, 2024 | 1.280 | 1.280 | 1.100 | 1.157 | 15,099 | -0.08(-6.66%) |
Jan 05, 2024 | 1.050 | 1.300 | 1.010 | 1.240 | 74,677 | +0.14(+12.73%) |
Jan 04, 2024 | 1.050 | 1.140 | 1.021 | 1.100 | 41,103 | +0.02(+1.85%) |
Jan 03, 2024 | 1.200 | 1.200 | 1.050 | 1.080 | 474,334 | -0.17(-13.60%) |
Jan 02, 2024 | 1.560 | 1.560 | 1.230 | 1.250 | 28,289 | -0.27(-17.99%) |
Dec 29, 2023 | 1.620 | 1.728 | 1.450 | 1.524 | 38,612 | -0.15(-9.23%) |
Dec 28, 2023 | 1.680 | 1.680 | 1.550 | 1.679 | 41,600 | +0.13(+8.33%) |
Dec 27, 2023 | 1.460 | 1.690 | 1.350 | 1.550 | 123,200 | +0.14(+9.94%) |
Dec 26, 2023 | 1.510 | 1.520 | 1.405 | 1.410 | 52,939 | -0.01(-0.44%) |
Dec 22, 2023 | 1.550 | 1.550 | 1.341 | 1.416 | 34,673 | +0.01(+0.43%) |
Dec 21, 2023 | 1.200 | 1.410 | 1.180 | 1.410 | 79,958 | +0.20(+16.41%) |
Dec 20, 2023 | 1.170 | 1.211 | 1.070 | 1.211 | 31,755 | +0.04(+3.52%) |
Dec 19, 2023 | 1.190 | 1.200 | 1.100 | 1.170 | 9,368 | +0.05(+4.46%) |
Dec 18, 2023 | 1.140 | 1.190 | 1.080 | 1.120 | 5,227 | -0.04(-3.45%) |
Dec 15, 2023 | 1.250 | 1.250 | 1.120 | 1.160 | 9,096 | -0.04(-3.33%) |
Dec 14, 2023 | 1.200 | 1.210 | 1.130 | 1.200 | 20,021 | +0.03(+3.00%) |
Dec 13, 2023 | 1.191 | 1.210 | 1.110 | 1.165 | 10,770 | -0.03(-2.92%) |
Dec 12, 2023 | 1.320 | 1.336 | 1.110 | 1.200 | 40,501 | -0.12(-9.09%) |
Dec 11, 2023 | 1.440 | 1.528 | 1.260 | 1.320 | 16,129 | -0.15(-10.20%) |
Dec 08, 2023 | 1.370 | 1.500 | 1.360 | 1.470 | 29,460 | +0.05(+3.52%) |
Dec 07, 2023 | 1.500 | 1.530 | 1.400 | 1.420 | 23,354 | -0.08(-5.33%) |
Dec 06, 2023 | 1.260 | 1.500 | 1.240 | 1.500 | 50,362 | +0.24(+19.05%) |
Dec 05, 2023 | 1.222 | 1.337 | 1.220 | 1.260 | 15,383 | -0.04(-3.08%) |
Dec 04, 2023 | 1.340 | 1.340 | 1.220 | 1.300 | 39,459 | +0.05(+4.00%) |