Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.240 | 2.290 | 1.950 | 1.950 | 61,802 | -0.22(-9.93%) |
Feb 28, 2024 | 2.020 | 2.370 | 1.950 | 2.165 | 272,200 | +0.15(+7.18%) |
Feb 27, 2024 | 1.840 | 2.020 | 1.810 | 2.020 | 101,421 | +0.24(+13.48%) |
Feb 26, 2024 | 1.710 | 1.893 | 1.700 | 1.780 | 105,363 | +0.06(+3.49%) |
Feb 23, 2024 | 1.730 | 1.750 | 1.710 | 1.720 | 56,733 | -0.03(-1.71%) |
Feb 22, 2024 | 1.790 | 1.790 | 1.720 | 1.750 | 91,932 | -0.04(-2.23%) |
Feb 21, 2024 | 1.810 | 1.810 | 1.740 | 1.790 | 51,945 | -0.02(-1.10%) |
Feb 20, 2024 | 1.880 | 1.880 | 1.800 | 1.810 | 31,712 | -0.07(-3.72%) |
Feb 16, 2024 | 1.890 | 1.900 | 1.800 | 1.880 | 57,401 | -0.02(-1.05%) |
Feb 15, 2024 | 1.860 | 1.900 | 1.840 | 1.900 | 16,586 | +0.03(+1.60%) |
Feb 14, 2024 | 1.800 | 1.870 | 1.780 | 1.870 | 67,222 | +0.07(+3.92%) |
Feb 13, 2024 | 1.800 | 1.840 | 1.790 | 1.800 | 37,844 | -0.03(-1.67%) |
Feb 12, 2024 | 1.820 | 1.926 | 1.820 | 1.830 | 46,795 | -0.01(-0.54%) |
Feb 09, 2024 | 1.830 | 1.840 | 1.780 | 1.840 | 35,256 | +0.01(+0.55%) |
Feb 08, 2024 | 1.820 | 1.830 | 1.800 | 1.830 | 58,380 | +0.01(+0.55%) |
Feb 07, 2024 | 1.840 | 1.840 | 1.820 | 1.820 | 15,990 | -0.03(-1.62%) |
Feb 06, 2024 | 1.830 | 1.880 | 1.820 | 1.850 | 31,858 | +0.01(+0.59%) |
Feb 05, 2024 | 1.840 | 1.860 | 1.830 | 1.839 | 24,660 | +0.00(+0.03%) |
Feb 02, 2024 | 1.890 | 1.898 | 1.830 | 1.839 | 38,863 | -0.08(-4.24%) |
Feb 01, 2024 | 1.910 | 1.960 | 1.890 | 1.920 | 28,407 | -0.02(-1.03%) |
Jan 31, 2024 | 1.890 | 1.940 | 1.890 | 1.940 | 30,036 | +0.05(+2.65%) |
Jan 30, 2024 | 1.900 | 1.970 | 1.880 | 1.890 | 24,821 | -0.01(-0.53%) |
Jan 29, 2024 | 1.820 | 1.978 | 1.820 | 1.900 | 37,528 | +0.03(+1.60%) |
Jan 26, 2024 | 1.850 | 1.900 | 1.850 | 1.870 | 21,148 | +0.01(+0.54%) |
Jan 25, 2024 | 1.880 | 1.910 | 1.850 | 1.860 | 42,663 | -0.02(-1.06%) |
Jan 24, 2024 | 1.980 | 2.000 | 1.870 | 1.880 | 42,476 | -0.10(-5.05%) |
Jan 23, 2024 | 2.000 | 2.000 | 1.945 | 1.980 | 11,968 | +0.03(+1.54%) |
Jan 22, 2024 | 1.900 | 1.980 | 1.890 | 1.950 | 19,221 | +0.00(+0.00%) |
Jan 19, 2024 | 2.000 | 2.000 | 1.880 | 1.950 | 38,556 | +0.01(+0.52%) |
Jan 18, 2024 | 1.960 | 1.960 | 1.870 | 1.940 | 24,384 | +0.07(+3.87%) |
Jan 17, 2024 | 1.820 | 1.890 | 1.820 | 1.868 | 42,868 | +0.05(+2.63%) |
Jan 16, 2024 | 1.880 | 1.915 | 1.820 | 1.820 | 47,365 | -0.10(-5.21%) |
Jan 12, 2024 | 1.990 | 1.990 | 1.855 | 1.920 | 72,016 | -0.01(-0.52%) |
Jan 11, 2024 | 1.990 | 1.990 | 1.920 | 1.930 | 38,238 | -0.03(-1.53%) |
Jan 10, 2024 | 2.090 | 2.090 | 1.950 | 1.960 | 119,433 | -0.13(-6.22%) |
Jan 09, 2024 | 2.120 | 2.120 | 2.079 | 2.090 | 16,458 | -0.03(-1.42%) |
Jan 08, 2024 | 2.090 | 2.140 | 2.000 | 2.120 | 80,294 | +0.04(+1.92%) |
Jan 05, 2024 | 2.150 | 2.190 | 2.030 | 2.080 | 150,991 | -0.06(-2.80%) |
Jan 04, 2024 | 2.110 | 2.180 | 2.080 | 2.140 | 13,610 | +0.01(+0.47%) |
Jan 03, 2024 | 2.350 | 2.350 | 2.120 | 2.130 | 80,263 | -0.16(-6.99%) |
Jan 02, 2024 | 2.210 | 2.390 | 2.210 | 2.290 | 66,520 | +0.11(+5.05%) |
Dec 29, 2023 | 2.300 | 2.370 | 2.160 | 2.180 | 82,619 | -0.11(-4.80%) |
Dec 28, 2023 | 2.180 | 2.340 | 2.179 | 2.290 | 37,954 | +0.07(+3.15%) |
Dec 27, 2023 | 2.230 | 2.420 | 2.200 | 2.220 | 72,030 | -0.02(-0.89%) |
Dec 26, 2023 | 2.120 | 2.280 | 2.050 | 2.240 | 50,190 | +0.12(+5.66%) |
Dec 22, 2023 | 2.200 | 2.280 | 2.080 | 2.120 | 62,227 | -0.10(-4.50%) |
Dec 21, 2023 | 2.090 | 2.280 | 2.090 | 2.220 | 59,781 | +0.13(+6.22%) |
Dec 20, 2023 | 2.160 | 2.190 | 2.040 | 2.090 | 85,579 | -0.10(-4.57%) |
Dec 19, 2023 | 2.310 | 2.310 | 2.115 | 2.190 | 72,437 | -0.02(-0.90%) |
Dec 18, 2023 | 2.120 | 2.309 | 2.040 | 2.210 | 141,625 | +0.07(+3.27%) |
Dec 15, 2023 | 2.000 | 2.150 | 1.980 | 2.140 | 72,827 | +0.17(+8.63%) |
Dec 14, 2023 | 1.780 | 2.040 | 1.780 | 1.970 | 130,968 | +0.14(+7.65%) |
Dec 13, 2023 | 1.830 | 1.842 | 1.780 | 1.830 | 28,838 | +0.02(+1.10%) |
Dec 12, 2023 | 1.800 | 1.823 | 1.750 | 1.810 | 32,547 | -0.01(-0.55%) |
Dec 11, 2023 | 1.870 | 1.870 | 1.760 | 1.820 | 37,780 | -0.03(-1.62%) |
Dec 08, 2023 | 1.900 | 1.900 | 1.840 | 1.850 | 54,634 | -0.03(-1.60%) |
Dec 07, 2023 | 1.880 | 1.950 | 1.870 | 1.880 | 31,025 | -0.05(-2.59%) |
Dec 06, 2023 | 1.940 | 1.940 | 1.910 | 1.930 | 28,249 | +0.01(+0.52%) |
Dec 05, 2023 | 1.930 | 1.940 | 1.880 | 1.920 | 45,170 | -0.02(-1.03%) |
Dec 04, 2023 | 1.920 | 1.970 | 1.913 | 1.940 | 25,446 | -0.04(-2.02%) |