Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.250 | 2.410 | 2.170 | 2.360 | 4,193,976 | +0.21(+9.77%) |
Feb 28, 2024 | 2.278 | 2.278 | 2.145 | 2.150 | 2,772,163 | -0.08(-3.59%) |
Feb 27, 2024 | 2.100 | 2.240 | 2.090 | 2.230 | 2,435,222 | +0.14(+6.70%) |
Feb 26, 2024 | 2.000 | 2.100 | 1.990 | 2.090 | 1,882,130 | +0.09(+4.50%) |
Feb 23, 2024 | 2.060 | 2.060 | 2.000 | 2.000 | 1,757,849 | -0.06(-2.91%) |
Feb 22, 2024 | 2.100 | 2.140 | 2.035 | 2.060 | 1,572,762 | -0.04(-1.90%) |
Feb 21, 2024 | 2.200 | 2.220 | 2.080 | 2.100 | 1,423,521 | -0.06(-2.78%) |
Feb 20, 2024 | 2.270 | 2.270 | 2.100 | 2.160 | 2,163,698 | -0.08(-3.57%) |
Feb 16, 2024 | 2.380 | 2.380 | 2.230 | 2.240 | 1,714,950 | -0.15(-6.28%) |
Feb 15, 2024 | 2.430 | 2.460 | 2.320 | 2.390 | 1,340,473 | -0.02(-0.83%) |
Feb 14, 2024 | 2.430 | 2.500 | 2.390 | 2.410 | 1,433,608 | +0.00(+0.00%) |
Feb 13, 2024 | 2.520 | 2.525 | 2.380 | 2.410 | 1,927,457 | -0.18(-6.95%) |
Feb 12, 2024 | 2.560 | 2.670 | 2.559 | 2.590 | 1,724,877 | -0.02(-0.77%) |
Feb 09, 2024 | 2.520 | 2.650 | 2.500 | 2.610 | 1,894,633 | +0.14(+5.67%) |
Feb 08, 2024 | 2.380 | 2.520 | 2.360 | 2.470 | 1,944,680 | +0.10(+4.22%) |
Feb 07, 2024 | 2.390 | 2.440 | 2.350 | 2.370 | 1,343,457 | -0.05(-2.07%) |
Feb 06, 2024 | 2.340 | 2.445 | 2.340 | 2.420 | 1,515,304 | +0.06(+2.54%) |
Feb 05, 2024 | 2.390 | 2.410 | 2.330 | 2.360 | 1,568,033 | -0.08(-3.28%) |
Feb 02, 2024 | 2.390 | 2.460 | 2.340 | 2.440 | 1,455,222 | +0.03(+1.24%) |
Feb 01, 2024 | 2.430 | 2.465 | 2.340 | 2.410 | 1,811,524 | +0.03(+1.26%) |
Jan 31, 2024 | 2.450 | 2.560 | 2.373 | 2.380 | 3,017,739 | -0.11(-4.42%) |
Jan 30, 2024 | 2.540 | 2.570 | 2.442 | 2.490 | 2,208,289 | -0.03(-1.19%) |
Jan 29, 2024 | 2.380 | 2.540 | 2.360 | 2.520 | 2,016,559 | +0.13(+5.44%) |
Jan 26, 2024 | 2.390 | 2.475 | 2.320 | 2.390 | 1,825,066 | -0.01(-0.42%) |
Jan 25, 2024 | 2.390 | 2.460 | 2.350 | 2.400 | 1,600,160 | +0.05(+2.13%) |
Jan 24, 2024 | 2.400 | 2.430 | 2.310 | 2.350 | 2,010,255 | -0.01(-0.42%) |
Jan 23, 2024 | 2.390 | 2.406 | 2.280 | 2.360 | 1,070,857 | +0.00(+0.21%) |
Jan 22, 2024 | 2.280 | 2.415 | 2.250 | 2.355 | 1,537,926 | +0.07(+3.06%) |
Jan 19, 2024 | 2.270 | 2.290 | 2.145 | 2.285 | 1,792,945 | +0.04(+1.56%) |
Jan 18, 2024 | 2.260 | 2.330 | 2.220 | 2.250 | 1,351,097 | -0.01(-0.44%) |
Jan 17, 2024 | 2.240 | 2.260 | 2.170 | 2.260 | 1,023,865 | +0.01(+0.44%) |
Jan 16, 2024 | 2.400 | 2.400 | 2.230 | 2.250 | 2,394,968 | -0.18(-7.41%) |
Jan 12, 2024 | 2.500 | 2.560 | 2.430 | 2.430 | 1,062,165 | -0.02(-0.82%) |
Jan 11, 2024 | 2.600 | 2.600 | 2.400 | 2.450 | 1,936,030 | -0.14(-5.41%) |
Jan 10, 2024 | 2.640 | 2.680 | 2.550 | 2.590 | 1,582,452 | -0.07(-2.63%) |
Jan 09, 2024 | 2.690 | 2.800 | 2.630 | 2.660 | 1,807,747 | -0.03(-1.12%) |
Jan 08, 2024 | 2.630 | 2.745 | 2.595 | 2.690 | 1,708,631 | +0.03(+1.13%) |
Jan 05, 2024 | 2.550 | 2.710 | 2.520 | 2.660 | 3,048,424 | +0.09(+3.50%) |
Jan 04, 2024 | 2.500 | 2.630 | 2.480 | 2.570 | 2,109,111 | +0.04(+1.58%) |
Jan 03, 2024 | 2.550 | 2.600 | 2.482 | 2.530 | 1,784,228 | -0.06(-2.32%) |
Jan 02, 2024 | 2.600 | 2.690 | 2.570 | 2.590 | 1,532,061 | -0.07(-2.63%) |
Dec 29, 2023 | 2.760 | 2.840 | 2.620 | 2.660 | 2,288,419 | -0.09(-3.27%) |
Dec 28, 2023 | 2.680 | 2.870 | 2.660 | 2.750 | 2,612,815 | +0.05(+1.85%) |
Dec 27, 2023 | 2.800 | 2.980 | 2.680 | 2.700 | 4,429,797 | -0.05(-1.82%) |
Dec 26, 2023 | 2.550 | 2.800 | 2.550 | 2.750 | 2,772,837 | +0.19(+7.42%) |
Dec 22, 2023 | 2.540 | 2.615 | 2.510 | 2.560 | 1,693,492 | +0.02(+0.79%) |
Dec 21, 2023 | 2.610 | 2.610 | 2.510 | 2.540 | 1,000,745 | +0.03(+1.20%) |
Dec 20, 2023 | 2.780 | 2.780 | 2.500 | 2.510 | 3,956,782 | -0.27(-9.71%) |
Dec 19, 2023 | 2.670 | 2.850 | 2.630 | 2.780 | 4,176,874 | +0.18(+6.92%) |
Dec 18, 2023 | 2.640 | 2.700 | 2.560 | 2.600 | 2,857,317 | -0.09(-3.35%) |
Dec 15, 2023 | 2.700 | 2.700 | 2.550 | 2.690 | 7,905,110 | +0.04(+1.51%) |
Dec 14, 2023 | 2.630 | 2.810 | 2.590 | 2.650 | 3,246,536 | +0.06(+2.32%) |
Dec 13, 2023 | 2.390 | 2.590 | 2.315 | 2.590 | 1,830,920 | +0.21(+8.82%) |
Dec 12, 2023 | 2.370 | 2.415 | 2.330 | 2.380 | 1,315,583 | +0.01(+0.42%) |
Dec 11, 2023 | 2.570 | 2.575 | 2.320 | 2.370 | 2,793,247 | -0.19(-7.42%) |
Dec 08, 2023 | 2.570 | 2.640 | 2.510 | 2.560 | 1,697,982 | -0.02(-0.78%) |
Dec 07, 2023 | 2.650 | 2.690 | 2.555 | 2.580 | 1,723,774 | -0.02(-0.77%) |
Dec 06, 2023 | 2.550 | 2.750 | 2.530 | 2.600 | 3,169,256 | +0.11(+4.42%) |
Dec 05, 2023 | 2.730 | 2.730 | 2.470 | 2.490 | 2,630,518 | -0.22(-8.12%) |
Dec 04, 2023 | 2.710 | 2.750 | 2.640 | 2.710 | 2,149,321 | +0.02(+0.74%) |