Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.890 | 1.898 | 1.870 | 1.870 | 96,347 | -0.08(-4.10%) |
Feb 28, 2024 | 1.900 | 1.950 | 1.900 | 1.950 | 3,790 | +0.02(+1.30%) |
Feb 27, 2024 | 1.925 | 1.925 | 1.920 | 1.925 | 11,453 | +0.00(+0.00%) |
Feb 26, 2024 | 1.925 | 1.925 | 1.925 | 1.925 | 1,095 | -0.05(-2.78%) |
Feb 23, 2024 | 1.910 | 1.984 | 1.860 | 1.980 | 24,475 | +0.08(+4.21%) |
Feb 22, 2024 | 1.900 | 1.900 | 1.860 | 1.900 | 29,100 | -0.05(-2.56%) |
Feb 21, 2024 | 1.970 | 1.970 | 1.950 | 1.950 | 13,137 | +0.02(+1.04%) |
Feb 20, 2024 | 2.000 | 2.000 | 1.870 | 1.930 | 7,500 | -0.04(-2.03%) |
Feb 16, 2024 | 2.052 | 2.052 | 1.960 | 1.970 | 24,056 | -0.03(-1.50%) |
Feb 14, 2024 | 2.000 | 0 | -0.06(-2.91%) | |||
Feb 13, 2024 | 1.990 | 2.060 | 1.990 | 2.060 | 1,350 | +0.07(+3.52%) |
Feb 12, 2024 | 2.030 | 2.030 | 1.990 | 1.990 | 14,618 | +0.12(+6.42%) |
Feb 09, 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 8,000 | -0.13(-6.50%) |
Feb 08, 2024 | 1.950 | 2.000 | 1.940 | 2.000 | 3,000 | +0.02(+1.01%) |
Feb 07, 2024 | 2.010 | 2.010 | 1.980 | 1.980 | 6,450 | +0.03(+1.54%) |
Feb 06, 2024 | 1.950 | 2.030 | 1.950 | 1.950 | 141,603 | +0.05(+2.63%) |
Feb 05, 2024 | 1.930 | 2.030 | 1.900 | 1.900 | 130,108 | -0.15(-7.32%) |
Feb 02, 2024 | 2.010 | 2.130 | 2.010 | 2.050 | 2,910 | -0.08(-3.76%) |
Feb 01, 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 1,005 | -0.02(-1.14%) |
Jan 31, 2024 | 2.200 | 2.200 | 2.155 | 2.155 | 3,150 | +0.10(+5.10%) |
Jan 30, 2024 | 2.077 | 2.130 | 2.040 | 2.050 | 21,725 | +0.06(+3.02%) |
Jan 29, 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1,000 | -0.11(-5.01%) |
Jan 26, 2024 | 2.095 | 2.095 | 2.095 | 2.095 | 600 | -0.00(-0.24%) |
Jan 22, 2024 | 2.100 | 92,800 | +0.11(+5.53%) | |||
Jan 19, 2024 | 2.128 | 2.163 | 1.990 | 1.990 | 10,170 | -0.07(-3.40%) |
Jan 18, 2024 | 2.045 | 2.100 | 2.045 | 2.060 | 111,525 | +0.08(+4.04%) |
Jan 17, 2024 | 2.150 | 2.550 | 1.980 | 1.980 | 3,305 | -0.48(-19.35%) |
Jan 16, 2024 | 2.540 | 2.550 | 2.455 | 2.455 | 2,073 | -0.09(-3.73%) |
Jan 12, 2024 | 2.590 | 2.590 | 2.540 | 2.550 | 773 | +0.04(+1.59%) |
Jan 11, 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 132 | +0.05(+2.24%) |
Jan 10, 2024 | 2.450 | 2.455 | 2.450 | 2.455 | 2,220 | -0.05(-2.19%) |
Jan 09, 2024 | 2.510 | 2.510 | 2.510 | 2.510 | 1,000 | +0.01(+0.40%) |
Jan 08, 2024 | 2.480 | 2.510 | 2.480 | 2.500 | 9,272 | -0.02(-0.60%) |
Jan 05, 2024 | 2.450 | 2.515 | 2.450 | 2.515 | 3,151 | +0.02(+0.60%) |
Jan 04, 2024 | 2.580 | 2.580 | 2.500 | 2.500 | 13,450 | -0.11(-4.21%) |
Jan 03, 2024 | 2.635 | 2.635 | 2.610 | 2.610 | 1,800 | -0.03(-1.14%) |
Jan 02, 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 1,200 | +0.00(+0.00%) |
Dec 29, 2023 | 2.810 | 2.810 | 2.560 | 2.640 | 9,356 | -0.16(-5.71%) |
Dec 28, 2023 | 2.680 | 2.800 | 2.680 | 2.800 | 71,400 | +0.14(+5.26%) |
Dec 27, 2023 | 2.500 | 2.660 | 2.500 | 2.660 | 8,200 | +0.13(+5.14%) |
Dec 26, 2023 | 2.680 | 2.680 | 2.495 | 2.530 | 5,320 | -0.03(-1.17%) |
Dec 21, 2023 | 2.560 | 0 | +0.03(+1.19%) | |||
Dec 20, 2023 | 2.530 | 2.530 | 2.530 | 2.530 | 400 | -0.01(-0.20%) |
Dec 19, 2023 | 2.535 | 2.535 | 2.535 | 2.535 | 1,165 | +0.01(+0.40%) |
Dec 18, 2023 | 2.500 | 2.525 | 2.500 | 2.525 | 483 | +0.15(+6.09%) |
Dec 15, 2023 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 | -0.11(-4.42%) |
Dec 14, 2023 | 2.490 | 2.490 | 2.490 | 2.490 | 1,061 | +0.12(+5.06%) |
Dec 13, 2023 | 2.360 | 2.370 | 2.360 | 2.370 | 10,275 | +0.00(+0.00%) |
Dec 12, 2023 | 2.315 | 2.370 | 2.315 | 2.370 | 5,025 | +0.00(+0.00%) |
Dec 11, 2023 | 2.350 | 2.370 | 2.350 | 2.370 | 6,456 | +0.12(+5.33%) |
Dec 08, 2023 | 2.250 | 2.250 | 2.250 | 2.250 | 2,220 | -0.05(-2.17%) |
Dec 07, 2023 | 2.325 | 2.473 | 2.300 | 2.300 | 6,730 | -0.07(-2.95%) |
Dec 06, 2023 | 2.290 | 2.370 | 2.290 | 2.370 | 10,000 | -0.22(-8.49%) |
Dec 05, 2023 | 2.590 | 2.590 | 2.590 | 2.590 | 240 | -0.11(-4.07%) |
Dec 04, 2023 | 2.700 | 2.700 | 2.700 | 2.700 | 1,131 | +0.00(+0.00%) |