Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.249 | 2.249 | 1.850 | 1.850 | 38,726 | -0.36(-16.47%) |
Feb 28, 2024 | 2.235 | 2.330 | 2.160 | 2.215 | 10,974 | +0.00(+0.05%) |
Feb 27, 2024 | 2.000 | 2.400 | 1.910 | 2.214 | 58,568 | +0.17(+8.53%) |
Feb 26, 2024 | 2.050 | 2.190 | 1.830 | 2.040 | 6,790 | +0.00(+0.00%) |
Feb 23, 2024 | 1.940 | 2.040 | 1.940 | 2.040 | 16,658 | +0.13(+6.81%) |
Feb 22, 2024 | 1.950 | 2.060 | 1.900 | 1.910 | 16,364 | +0.00(+0.00%) |
Feb 21, 2024 | 1.880 | 1.950 | 1.820 | 1.910 | 12,924 | -0.04(-2.05%) |
Feb 20, 2024 | 2.230 | 2.230 | 1.700 | 1.950 | 36,683 | +0.03(+1.56%) |
Feb 16, 2024 | 1.690 | 2.300 | 1.680 | 1.920 | 119,742 | +0.22(+12.94%) |
Feb 15, 2024 | 1.640 | 1.840 | 1.620 | 1.700 | 19,786 | +0.08(+4.94%) |
Feb 14, 2024 | 1.730 | 1.750 | 1.550 | 1.620 | 114,035 | -0.03(-1.82%) |
Feb 13, 2024 | 1.600 | 1.670 | 1.600 | 1.650 | 225,177 | -0.02(-1.20%) |
Feb 12, 2024 | 1.560 | 1.750 | 1.560 | 1.670 | 6,192 | +0.02(+1.21%) |
Feb 09, 2024 | 1.680 | 1.730 | 1.600 | 1.650 | 17,440 | +0.03(+2.17%) |
Feb 08, 2024 | 1.630 | 1.700 | 1.450 | 1.615 | 26,056 | +0.06(+3.59%) |
Feb 07, 2024 | 1.390 | 1.660 | 1.390 | 1.559 | 12,681 | +0.20(+15.06%) |
Feb 06, 2024 | 1.230 | 1.410 | 1.230 | 1.355 | 16,601 | +0.13(+10.52%) |
Feb 05, 2024 | 1.180 | 1.350 | 1.180 | 1.226 | 4,290 | -0.05(-4.22%) |
Feb 02, 2024 | 1.220 | 1.280 | 1.220 | 1.280 | 8,152 | +0.00(+0.00%) |
Feb 01, 2024 | 1.180 | 1.300 | 1.180 | 1.280 | 7,388 | +0.04(+3.23%) |
Jan 31, 2024 | 1.160 | 1.272 | 1.160 | 1.240 | 13,571 | +0.02(+1.64%) |
Jan 30, 2024 | 1.180 | 1.250 | 1.100 | 1.220 | 18,086 | +0.17(+16.19%) |
Jan 29, 2024 | 1.112 | 1.210 | 1.040 | 1.050 | 10,999 | -0.05(-4.55%) |
Jan 26, 2024 | 1.071 | 1.190 | 1.071 | 1.100 | 12,595 | -0.03(-2.65%) |
Jan 25, 2024 | 1.165 | 1.225 | 1.130 | 1.130 | 5,506 | -0.10(-8.13%) |
Jan 24, 2024 | 1.090 | 1.250 | 1.090 | 1.230 | 14,507 | +0.08(+6.96%) |
Jan 23, 2024 | 1.090 | 1.150 | 1.090 | 1.150 | 980 | +0.05(+4.55%) |
Jan 22, 2024 | 1.110 | 1.180 | 1.089 | 1.100 | 9,017 | +0.00(+0.00%) |
Jan 19, 2024 | 1.170 | 1.170 | 1.080 | 1.100 | 7,956 | -0.13(-10.57%) |
Jan 18, 2024 | 1.255 | 1.255 | 1.125 | 1.230 | 6,736 | +0.10(+8.90%) |
Jan 17, 2024 | 1.190 | 1.200 | 1.120 | 1.129 | 14,498 | -0.07(-5.88%) |
Jan 16, 2024 | 1.220 | 1.250 | 1.200 | 1.200 | 4,309 | +0.01(+0.84%) |
Jan 12, 2024 | 1.220 | 1.290 | 1.190 | 1.190 | 35,065 | -0.05(-4.03%) |
Jan 11, 2024 | 1.280 | 1.280 | 1.240 | 1.240 | 2,494 | +0.01(+0.82%) |
Jan 10, 2024 | 1.255 | 1.255 | 1.200 | 1.230 | 4,870 | +0.01(+0.81%) |
Jan 09, 2024 | 1.280 | 1.310 | 1.220 | 1.220 | 11,652 | -0.06(-4.69%) |
Jan 08, 2024 | 1.270 | 1.280 | 1.270 | 1.280 | 1,805 | +0.05(+4.07%) |
Jan 05, 2024 | 1.290 | 1.320 | 1.230 | 1.230 | 11,815 | -0.03(-2.38%) |
Jan 04, 2024 | 1.260 | 1.350 | 1.240 | 1.260 | 12,226 | +0.04(+3.28%) |
Jan 03, 2024 | 1.160 | 1.240 | 1.160 | 1.220 | 10,207 | -0.04(-3.17%) |
Jan 02, 2024 | 1.300 | 1.300 | 1.110 | 1.260 | 29,453 | -0.04(-3.08%) |
Dec 29, 2023 | 1.350 | 1.425 | 1.300 | 1.300 | 18,192 | -0.07(-5.11%) |
Dec 28, 2023 | 1.370 | 1.570 | 1.350 | 1.370 | 23,105 | -0.08(-5.52%) |
Dec 27, 2023 | 1.480 | 1.500 | 1.350 | 1.450 | 4,933 | +0.07(+5.06%) |
Dec 26, 2023 | 1.600 | 1.600 | 1.320 | 1.380 | 7,755 | +0.07(+5.35%) |
Dec 22, 2023 | 1.350 | 1.350 | 1.270 | 1.310 | 6,909 | -0.01(-0.76%) |
Dec 21, 2023 | 1.400 | 1.400 | 1.270 | 1.320 | 6,924 | +0.05(+3.94%) |
Dec 20, 2023 | 1.440 | 1.520 | 1.270 | 1.270 | 10,630 | -0.17(-11.81%) |
Dec 19, 2023 | 1.520 | 1.600 | 1.440 | 1.440 | 4,681 | +0.00(+0.00%) |
Dec 18, 2023 | 1.560 | 1.670 | 1.430 | 1.440 | 11,377 | -0.18(-11.11%) |
Dec 15, 2023 | 1.340 | 1.840 | 1.260 | 1.620 | 58,839 | +0.28(+20.90%) |
Dec 14, 2023 | 1.360 | 1.360 | 1.262 | 1.340 | 16,455 | +0.00(+0.00%) |
Dec 13, 2023 | 1.390 | 1.410 | 1.340 | 1.340 | 7,670 | -0.01(-0.74%) |
Dec 12, 2023 | 1.460 | 1.470 | 1.350 | 1.350 | 8,994 | -0.10(-6.90%) |
Dec 11, 2023 | 1.472 | 1.472 | 1.450 | 1.450 | 6,663 | -0.06(-3.97%) |
Dec 08, 2023 | 1.633 | 1.633 | 1.500 | 1.510 | 4,509 | -0.08(-5.03%) |
Dec 07, 2023 | 1.570 | 1.680 | 1.570 | 1.590 | 13,933 | +0.07(+4.61%) |
Dec 06, 2023 | 1.540 | 1.570 | 1.520 | 1.520 | 3,496 | +0.05(+3.40%) |
Dec 05, 2023 | 1.530 | 1.658 | 1.460 | 1.470 | 5,329 | +0.01(+0.68%) |
Dec 04, 2023 | 1.530 | 1.540 | 1.460 | 1.460 | 7,753 | -0.08(-5.19%) |