Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.078 | 2.093 | 2.014 | 2.014 | 1,766 | -0.02(-0.96%) |
Feb 28, 2024 | 2.014 | 2.034 | 2.014 | 2.034 | 1,493 | +0.03(+1.46%) |
Feb 27, 2024 | 2.014 | 2.014 | 2.004 | 2.004 | 5,057 | -0.01(-0.49%) |
Feb 26, 2024 | 2.036 | 2.076 | 2.014 | 2.014 | 2,459 | -0.04(-1.90%) |
Feb 23, 2024 | 2.053 | 2.068 | 2.034 | 2.053 | 9,853 | +0.04(+1.94%) |
Feb 22, 2024 | 2.024 | 2.092 | 2.004 | 2.014 | 4,200 | -0.01(-0.48%) |
Feb 21, 2024 | 2.014 | 2.053 | 2.014 | 2.024 | 4,966 | -0.02(-0.96%) |
Feb 20, 2024 | 2.024 | 2.063 | 2.024 | 2.044 | 7,748 | +0.02(+0.97%) |
Feb 16, 2024 | 2.141 | 2.202 | 2.004 | 2.024 | 48,224 | -0.05(-2.36%) |
Feb 15, 2024 | 2.029 | 2.200 | 2.029 | 2.073 | 30,797 | +0.07(+3.41%) |
Feb 14, 2024 | 1.985 | 2.053 | 1.975 | 2.004 | 3,913 | +0.02(+0.98%) |
Feb 13, 2024 | 1.985 | 2.009 | 1.916 | 1.985 | 22,802 | -0.01(-0.49%) |
Feb 12, 2024 | 2.004 | 2.092 | 1.995 | 1.995 | 19,249 | +0.02(+0.99%) |
Feb 07, 2024 | 1.975 | 476 | -0.03(-1.46%) | |||
Feb 06, 2024 | 2.083 | 2.083 | 2.004 | 2.004 | 5,927 | -0.00(-0.24%) |
Feb 05, 2024 | 2.063 | 2.078 | 2.009 | 2.009 | 10,899 | -0.04(-2.15%) |
Feb 02, 2024 | 2.004 | 2.063 | 1.995 | 2.053 | 12,317 | +0.06(+2.94%) |
Feb 01, 2024 | 1.985 | 2.092 | 1.916 | 1.995 | 58,095 | +0.08(+4.08%) |
Jan 31, 2024 | 1.916 | 1.916 | 1.916 | 1.916 | 355 | +0.00(+0.00%) |
Jan 30, 2024 | 1.936 | 1.975 | 1.916 | 1.916 | 21,787 | -0.04(-1.80%) |
Jan 29, 2024 | 1.956 | 1.975 | 1.936 | 1.952 | 3,904 | -0.01(-0.70%) |
Jan 26, 2024 | 1.965 | 1.995 | 1.956 | 1.965 | 2,700 | +0.01(+0.50%) |
Jan 25, 2024 | 1.975 | 1.985 | 1.956 | 1.956 | 1,489 | -0.03(-1.27%) |
Jan 24, 2024 | 1.965 | 1.990 | 1.965 | 1.981 | 2,238 | -0.01(-0.70%) |
Jan 23, 2024 | 2.004 | 2.004 | 1.965 | 1.995 | 1,711 | +0.04(+2.00%) |
Jan 22, 2024 | 1.956 | 2.004 | 1.956 | 1.956 | 1,556 | -0.02(-1.06%) |
Jan 19, 2024 | 1.995 | 2.004 | 1.956 | 1.976 | 15,730 | -0.02(-0.91%) |
Jan 18, 2024 | 1.956 | 2.002 | 1.956 | 1.995 | 12,550 | +0.02(+1.15%) |
Jan 17, 2024 | 1.975 | 2.003 | 1.972 | 1.972 | 2,534 | -0.03(-1.37%) |
Jan 16, 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 501 | +0.03(+1.74%) |
Jan 12, 2024 | 1.965 | 1.965 | 1.963 | 1.965 | 705 | -0.01(-0.67%) |
Jan 11, 2024 | 2.004 | 2.005 | 1.979 | 1.979 | 1,509 | +0.00(+0.17%) |
Jan 10, 2024 | 1.975 | 1.985 | 1.972 | 1.975 | 25,693 | -0.01(-0.49%) |
Jan 09, 2024 | 1.956 | 1.985 | 1.956 | 1.985 | 1,179 | +0.00(+0.25%) |
Jan 08, 2024 | 1.956 | 1.980 | 1.956 | 1.980 | 1,657 | +0.01(+0.75%) |
Jan 05, 2024 | 1.995 | 1.997 | 1.965 | 1.965 | 5,288 | +0.00(+0.00%) |
Jan 04, 2024 | 1.965 | 1.965 | 1.965 | 1.965 | 998 | +0.01(+0.50%) |
Jan 03, 2024 | 1.956 | 1.956 | 1.956 | 1.956 | 586 | +0.00(+0.00%) |
Jan 02, 2024 | 1.965 | 1.993 | 1.956 | 1.956 | 2,477 | -0.00(-0.12%) |
Dec 29, 2023 | 2.034 | 2.034 | 1.926 | 1.958 | 13,378 | -0.01(-0.38%) |
Dec 28, 2023 | 2.034 | 2.034 | 1.965 | 1.965 | 4,345 | -0.04(-1.95%) |
Dec 27, 2023 | 1.965 | 2.004 | 1.946 | 2.004 | 27,218 | +0.02(+1.23%) |
Dec 26, 2023 | 2.004 | 2.004 | 1.936 | 1.980 | 17,491 | +0.01(+0.75%) |
Dec 22, 2023 | 1.965 | 2.004 | 1.965 | 1.965 | 7,982 | +0.00(+0.00%) |
Dec 21, 2023 | 2.022 | 2.022 | 1.956 | 1.965 | 4,580 | +0.03(+1.51%) |
Dec 20, 2023 | 2.004 | 2.000 | 1.936 | 1.936 | 11,470 | -0.05(-2.46%) |
Dec 19, 2023 | 1.985 | 1.985 | 1.978 | 1.985 | 3,236 | -0.02(-1.16%) |
Dec 18, 2023 | 1.995 | 2.036 | 1.920 | 2.008 | 24,064 | +0.05(+2.69%) |
Dec 15, 2023 | 1.985 | 2.004 | 1.952 | 1.956 | 10,344 | -0.04(-1.96%) |
Dec 14, 2023 | 2.004 | 2.102 | 1.930 | 1.995 | 19,539 | +0.06(+3.02%) |
Dec 13, 2023 | 1.995 | 2.063 | 1.838 | 1.936 | 39,856 | -0.02(-0.99%) |
Dec 12, 2023 | 2.004 | 2.073 | 1.926 | 1.956 | 56,396 | +0.04(+2.04%) |
Dec 11, 2023 | 1.916 | 1.925 | 1.907 | 1.916 | 153,187 | +0.01(+0.51%) |
Dec 08, 2023 | 1.907 | 1.916 | 1.907 | 1.907 | 3,400 | -0.01(-0.77%) |
Dec 07, 2023 | 1.916 | 1.930 | 1.907 | 1.922 | 5,956 | +0.01(+0.27%) |
Dec 06, 2023 | 1.907 | 1.937 | 1.897 | 1.916 | 12,451 | +0.01(+0.51%) |
Dec 05, 2023 | 1.946 | 1.946 | 1.907 | 1.907 | 8,360 | -0.01(-0.51%) |
Dec 04, 2023 | 1.975 | 1.975 | 1.868 | 1.917 | 13,484 | -0.02(-1.25%) |