Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.880 | 1.910 | 1.560 | 1.565 | 825,069 | -0.27(-14.48%) |
Feb 28, 2024 | 2.000 | 2.070 | 1.810 | 1.830 | 733,695 | -0.13(-6.63%) |
Feb 27, 2024 | 2.100 | 2.170 | 1.863 | 1.960 | 780,626 | +0.04(+2.08%) |
Feb 26, 2024 | 1.610 | 1.970 | 1.600 | 1.920 | 923,658 | +0.32(+20.00%) |
Feb 23, 2024 | 1.670 | 1.700 | 1.560 | 1.600 | 384,945 | -0.09(-5.33%) |
Feb 22, 2024 | 1.770 | 1.860 | 1.690 | 1.690 | 484,484 | -0.11(-6.11%) |
Feb 21, 2024 | 1.700 | 1.830 | 1.653 | 1.800 | 394,658 | +0.07(+4.05%) |
Feb 20, 2024 | 1.870 | 1.970 | 1.670 | 1.730 | 682,130 | -0.06(-3.35%) |
Feb 16, 2024 | 1.640 | 2.074 | 1.590 | 1.790 | 1,823,093 | +0.22(+14.01%) |
Feb 15, 2024 | 2.070 | 2.070 | 1.550 | 1.570 | 1,807,586 | -0.49(-23.79%) |
Feb 14, 2024 | 2.470 | 2.510 | 2.020 | 2.060 | 1,133,821 | -0.10(-4.63%) |
Feb 13, 2024 | 2.220 | 2.350 | 2.120 | 2.160 | 762,524 | -0.40(-15.62%) |
Feb 12, 2024 | 2.690 | 2.930 | 2.350 | 2.560 | 1,587,193 | -0.17(-6.23%) |
Feb 09, 2024 | 2.950 | 2.960 | 2.625 | 2.730 | 1,292,203 | +0.07(+2.63%) |
Feb 08, 2024 | 2.610 | 2.866 | 2.520 | 2.660 | 959,014 | +0.23(+9.47%) |
Feb 07, 2024 | 2.280 | 2.430 | 2.181 | 2.430 | 245,840 | +0.17(+7.52%) |
Feb 06, 2024 | 2.080 | 2.264 | 2.060 | 2.260 | 119,828 | +0.16(+7.62%) |
Feb 05, 2024 | 2.260 | 2.290 | 2.100 | 2.100 | 158,645 | -0.20(-8.70%) |
Feb 02, 2024 | 2.090 | 2.310 | 2.090 | 2.300 | 332,212 | +0.11(+5.02%) |
Feb 01, 2024 | 2.210 | 2.250 | 2.080 | 2.190 | 330,921 | -0.02(-0.90%) |
Jan 31, 2024 | 2.280 | 2.465 | 2.200 | 2.210 | 250,304 | -0.13(-5.56%) |
Jan 30, 2024 | 2.500 | 2.623 | 2.300 | 2.340 | 419,451 | -0.13(-5.26%) |
Jan 29, 2024 | 2.450 | 2.630 | 2.212 | 2.470 | 1,037,262 | +0.04(+1.65%) |
Jan 26, 2024 | 2.120 | 2.670 | 2.110 | 2.430 | 1,054,635 | +0.40(+19.70%) |
Jan 25, 2024 | 2.090 | 2.175 | 1.900 | 2.030 | 436,244 | -0.08(-3.79%) |
Jan 24, 2024 | 2.200 | 2.430 | 2.100 | 2.110 | 343,810 | -0.07(-3.21%) |
Jan 23, 2024 | 2.070 | 2.220 | 2.010 | 2.180 | 289,777 | -0.02(-0.91%) |
Jan 22, 2024 | 2.220 | 2.400 | 2.020 | 2.200 | 913,483 | -0.13(-5.58%) |
Jan 19, 2024 | 2.200 | 2.360 | 1.960 | 2.330 | 964,016 | +0.08(+3.56%) |
Jan 18, 2024 | 2.400 | 2.630 | 2.245 | 2.250 | 646,097 | -0.18(-7.41%) |
Jan 17, 2024 | 2.410 | 2.540 | 2.210 | 2.430 | 615,347 | -0.07(-2.80%) |
Jan 16, 2024 | 2.770 | 2.780 | 2.270 | 2.500 | 873,460 | -0.10(-3.85%) |
Jan 12, 2024 | 3.090 | 3.090 | 2.490 | 2.600 | 2,098,130 | -0.47(-15.31%) |
Jan 11, 2024 | 3.920 | 4.400 | 2.950 | 3.070 | 2,666,581 | -0.45(-12.78%) |
Jan 10, 2024 | 3.460 | 3.970 | 3.360 | 3.520 | 1,553,045 | -0.12(-3.30%) |
Jan 09, 2024 | 3.770 | 4.050 | 3.450 | 3.640 | 968,343 | -0.13(-3.45%) |
Jan 08, 2024 | 3.220 | 3.990 | 3.040 | 3.770 | 2,395,221 | +0.53(+16.36%) |
Jan 05, 2024 | 3.350 | 3.350 | 2.990 | 3.240 | 889,948 | -0.11(-3.28%) |
Jan 04, 2024 | 3.000 | 3.620 | 2.937 | 3.350 | 1,158,943 | +0.42(+14.33%) |
Jan 03, 2024 | 2.710 | 3.190 | 2.500 | 2.930 | 1,310,731 | -0.10(-3.30%) |
Jan 02, 2024 | 3.530 | 3.900 | 2.980 | 3.030 | 1,495,075 | -0.17(-5.31%) |
Dec 29, 2023 | 3.710 | 3.989 | 2.330 | 3.200 | 3,487,224 | -0.40(-11.11%) |
Dec 28, 2023 | 4.000 | 4.100 | 3.410 | 3.600 | 3,045,563 | -0.71(-16.47%) |
Dec 27, 2023 | 2.980 | 4.360 | 2.850 | 4.310 | 4,580,936 | +1.36(+46.10%) |
Dec 26, 2023 | 2.450 | 2.990 | 2.320 | 2.950 | 2,399,836 | +0.64(+27.71%) |
Dec 22, 2023 | 1.900 | 2.320 | 1.850 | 2.310 | 1,771,703 | +0.33(+16.67%) |
Dec 21, 2023 | 2.010 | 2.170 | 1.690 | 1.980 | 1,835,338 | +0.13(+7.03%) |
Dec 20, 2023 | 1.550 | 2.140 | 1.536 | 1.850 | 1,558,567 | +0.39(+26.71%) |
Dec 19, 2023 | 1.270 | 1.490 | 1.220 | 1.460 | 857,548 | +0.22(+17.74%) |
Dec 18, 2023 | 1.270 | 1.290 | 1.120 | 1.240 | 556,112 | +0.06(+5.08%) |
Dec 15, 2023 | 1.140 | 1.190 | 1.090 | 1.180 | 383,525 | +0.06(+5.36%) |
Dec 14, 2023 | 1.230 | 1.230 | 1.110 | 1.120 | 674,160 | -0.08(-6.67%) |
Dec 13, 2023 | 1.140 | 1.240 | 1.110 | 1.200 | 705,660 | +0.05(+4.35%) |
Dec 12, 2023 | 1.110 | 1.310 | 1.040 | 1.150 | 557,612 | +0.11(+10.58%) |
Dec 11, 2023 | 1.070 | 1.125 | 0.9600 | 1.040 | 525,996 | -0.16(-13.33%) |
Dec 08, 2023 | 1.080 | 1.290 | 1.060 | 1.200 | 837,939 | +0.13(+12.15%) |
Dec 07, 2023 | 1.140 | 1.230 | 1.030 | 1.070 | 522,985 | -0.06(-5.31%) |
Dec 06, 2023 | 1.500 | 1.505 | 1.130 | 1.130 | 609,603 | -0.25(-18.12%) |
Dec 05, 2023 | 1.490 | 1.720 | 1.290 | 1.380 | 1,480,239 | -0.12(-8.00%) |
Dec 04, 2023 | 1.100 | 1.660 | 1.070 | 1.500 | 2,970,630 | +0.56(+59.57%) |