Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.170 | 2.430 | 2.100 | 2.300 | 419,301 | +0.14(+6.48%) |
Feb 28, 2024 | 2.010 | 2.180 | 2.000 | 2.160 | 551,840 | +0.17(+8.54%) |
Feb 27, 2024 | 1.990 | 2.070 | 1.920 | 1.990 | 558,072 | +0.00(+0.25%) |
Feb 26, 2024 | 1.950 | 2.010 | 1.920 | 1.985 | 362,516 | +0.06(+2.85%) |
Feb 23, 2024 | 1.960 | 1.960 | 1.880 | 1.930 | 242,368 | -0.05(-2.53%) |
Feb 22, 2024 | 2.050 | 2.050 | 1.920 | 1.980 | 243,667 | -0.02(-1.00%) |
Feb 21, 2024 | 2.110 | 2.110 | 1.871 | 2.000 | 622,082 | -0.07(-3.38%) |
Feb 20, 2024 | 2.180 | 2.230 | 2.010 | 2.070 | 1,035,127 | +0.01(+0.49%) |
Feb 16, 2024 | 2.160 | 2.200 | 2.050 | 2.060 | 692,467 | -0.06(-2.83%) |
Feb 15, 2024 | 2.060 | 2.240 | 2.010 | 2.120 | 958,203 | +0.05(+2.42%) |
Feb 14, 2024 | 2.090 | 2.140 | 2.000 | 2.070 | 174,488 | -0.01(-0.48%) |
Feb 13, 2024 | 2.180 | 2.240 | 2.065 | 2.080 | 214,886 | -0.15(-6.73%) |
Feb 12, 2024 | 2.260 | 2.340 | 2.150 | 2.230 | 323,053 | +0.01(+0.45%) |
Feb 09, 2024 | 2.330 | 2.330 | 2.180 | 2.220 | 329,306 | -0.08(-3.48%) |
Feb 08, 2024 | 2.310 | 2.370 | 2.260 | 2.300 | 230,865 | +0.01(+0.44%) |
Feb 07, 2024 | 2.350 | 2.400 | 2.260 | 2.290 | 171,191 | -0.03(-1.29%) |
Feb 06, 2024 | 2.260 | 2.320 | 2.200 | 2.320 | 115,201 | +0.08(+3.57%) |
Feb 05, 2024 | 2.220 | 2.310 | 2.180 | 2.240 | 246,591 | +0.02(+0.90%) |
Feb 02, 2024 | 2.310 | 2.406 | 2.220 | 2.220 | 93,280 | -0.13(-5.53%) |
Feb 01, 2024 | 2.320 | 2.370 | 2.300 | 2.350 | 56,520 | +0.05(+2.17%) |
Jan 31, 2024 | 2.450 | 2.500 | 2.300 | 2.300 | 115,184 | -0.13(-5.35%) |
Jan 30, 2024 | 2.420 | 2.490 | 2.310 | 2.430 | 82,290 | +0.02(+0.83%) |
Jan 29, 2024 | 2.320 | 2.420 | 2.300 | 2.410 | 97,676 | +0.07(+2.99%) |
Jan 26, 2024 | 2.400 | 2.440 | 2.320 | 2.340 | 64,874 | -0.04(-1.68%) |
Jan 25, 2024 | 2.340 | 2.430 | 2.300 | 2.380 | 112,448 | +0.04(+1.71%) |
Jan 24, 2024 | 2.350 | 2.420 | 2.300 | 2.340 | 77,601 | +0.00(+0.00%) |
Jan 23, 2024 | 2.400 | 2.490 | 2.300 | 2.340 | 134,503 | -0.06(-2.50%) |
Jan 22, 2024 | 2.300 | 2.460 | 2.220 | 2.400 | 147,917 | +0.13(+5.96%) |
Jan 19, 2024 | 2.560 | 2.560 | 2.220 | 2.265 | 186,712 | -0.21(-8.30%) |
Jan 18, 2024 | 2.310 | 2.520 | 2.220 | 2.470 | 183,641 | +0.17(+7.39%) |
Jan 17, 2024 | 2.310 | 2.355 | 2.150 | 2.300 | 128,453 | -0.02(-0.86%) |
Jan 16, 2024 | 2.560 | 2.595 | 2.250 | 2.320 | 181,693 | -0.14(-5.69%) |
Jan 12, 2024 | 2.940 | 3.140 | 2.450 | 2.460 | 304,882 | -0.39(-13.68%) |
Jan 11, 2024 | 3.000 | 3.000 | 2.651 | 2.850 | 195,179 | +0.06(+2.15%) |
Jan 10, 2024 | 2.350 | 2.970 | 2.160 | 2.790 | 525,733 | +0.49(+21.30%) |
Jan 09, 2024 | 2.150 | 2.390 | 2.080 | 2.300 | 118,006 | +0.11(+5.02%) |
Jan 08, 2024 | 2.230 | 2.269 | 2.030 | 2.190 | 130,942 | -0.02(-0.90%) |
Jan 05, 2024 | 2.010 | 2.310 | 2.010 | 2.210 | 184,467 | +0.20(+9.95%) |
Jan 04, 2024 | 2.140 | 2.140 | 1.910 | 2.010 | 128,204 | -0.09(-4.29%) |
Jan 03, 2024 | 2.400 | 2.410 | 2.030 | 2.100 | 108,643 | -0.13(-5.83%) |
Jan 02, 2024 | 2.250 | 2.370 | 2.210 | 2.230 | 115,476 | -0.02(-0.89%) |
Dec 29, 2023 | 2.590 | 2.640 | 2.200 | 2.250 | 209,055 | -0.35(-13.46%) |
Dec 28, 2023 | 2.600 | 2.760 | 2.520 | 2.600 | 91,092 | -0.03(-1.14%) |
Dec 27, 2023 | 2.560 | 2.710 | 2.430 | 2.630 | 199,694 | +0.12(+4.78%) |
Dec 26, 2023 | 1.960 | 2.530 | 1.960 | 2.510 | 216,148 | +0.54(+27.41%) |
Dec 22, 2023 | 2.160 | 2.250 | 1.890 | 1.970 | 299,697 | -0.18(-8.37%) |
Dec 21, 2023 | 2.300 | 2.350 | 2.150 | 2.150 | 84,497 | -0.14(-6.11%) |
Dec 20, 2023 | 2.420 | 2.480 | 2.271 | 2.290 | 97,747 | -0.08(-3.38%) |
Dec 19, 2023 | 2.370 | 2.500 | 2.310 | 2.370 | 163,873 | +0.08(+3.49%) |
Dec 18, 2023 | 2.240 | 2.340 | 2.220 | 2.290 | 83,639 | +0.04(+1.78%) |
Dec 15, 2023 | 2.460 | 2.490 | 2.210 | 2.250 | 261,657 | -0.16(-6.64%) |
Dec 14, 2023 | 2.350 | 2.550 | 2.330 | 2.410 | 143,055 | +0.07(+2.99%) |
Dec 13, 2023 | 1.990 | 2.400 | 1.940 | 2.340 | 294,943 | +0.34(+17.00%) |
Dec 12, 2023 | 1.960 | 2.070 | 1.930 | 2.000 | 102,006 | +0.04(+2.30%) |
Dec 11, 2023 | 2.190 | 2.230 | 1.930 | 1.955 | 115,068 | -0.25(-11.14%) |
Dec 08, 2023 | 2.170 | 2.400 | 2.061 | 2.200 | 366,134 | +0.02(+0.92%) |
Dec 07, 2023 | 2.220 | 2.290 | 2.150 | 2.180 | 116,791 | -0.03(-1.36%) |
Dec 06, 2023 | 2.290 | 2.350 | 2.170 | 2.210 | 204,836 | -0.08(-3.49%) |
Dec 05, 2023 | 2.150 | 2.440 | 2.150 | 2.290 | 287,354 | +0.14(+6.51%) |
Dec 04, 2023 | 1.930 | 2.180 | 1.930 | 2.150 | 153,509 | +0.23(+11.98%) |