Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.930 | 3.040 | 2.770 | 2.920 | 311,853 | -0.01(-0.34%) |
Feb 28, 2024 | 2.820 | 3.010 | 2.620 | 2.930 | 320,423 | +0.16(+5.78%) |
Feb 27, 2024 | 2.710 | 2.835 | 2.600 | 2.770 | 217,247 | +0.06(+2.21%) |
Feb 26, 2024 | 2.440 | 2.840 | 2.430 | 2.710 | 435,528 | +0.22(+8.84%) |
Feb 23, 2024 | 2.600 | 2.640 | 2.400 | 2.490 | 318,951 | -0.11(-4.23%) |
Feb 22, 2024 | 2.840 | 2.960 | 2.480 | 2.600 | 419,718 | -0.05(-1.89%) |
Feb 21, 2024 | 2.650 | 2.780 | 2.419 | 2.650 | 414,544 | -0.09(-3.28%) |
Feb 20, 2024 | 2.750 | 3.220 | 2.650 | 2.740 | 909,326 | +0.01(+0.37%) |
Feb 16, 2024 | 2.390 | 2.800 | 2.251 | 2.730 | 1,335,083 | +0.35(+14.71%) |
Feb 15, 2024 | 2.140 | 2.400 | 2.127 | 2.380 | 915,250 | +0.26(+12.26%) |
Feb 14, 2024 | 1.900 | 2.150 | 1.860 | 2.120 | 502,477 | +0.27(+14.59%) |
Feb 13, 2024 | 1.770 | 1.875 | 1.690 | 1.850 | 258,899 | +0.08(+4.52%) |
Feb 12, 2024 | 1.670 | 1.790 | 1.650 | 1.770 | 246,561 | +0.13(+7.93%) |
Feb 09, 2024 | 1.560 | 1.660 | 1.519 | 1.640 | 113,964 | +0.13(+8.61%) |
Feb 08, 2024 | 1.440 | 1.540 | 1.390 | 1.510 | 157,566 | +0.04(+2.72%) |
Feb 07, 2024 | 1.440 | 1.490 | 1.440 | 1.470 | 106,118 | +0.01(+0.68%) |
Feb 06, 2024 | 1.400 | 1.470 | 1.400 | 1.460 | 86,833 | +0.06(+4.29%) |
Feb 05, 2024 | 1.410 | 1.470 | 1.385 | 1.400 | 175,386 | +0.01(+0.72%) |
Feb 02, 2024 | 1.430 | 1.480 | 1.350 | 1.390 | 188,141 | +0.00(+0.00%) |
Feb 01, 2024 | 1.460 | 1.520 | 1.370 | 1.390 | 98,623 | -0.03(-2.11%) |
Jan 31, 2024 | 1.540 | 1.540 | 1.420 | 1.420 | 84,501 | -0.10(-6.58%) |
Jan 30, 2024 | 1.590 | 1.607 | 1.500 | 1.520 | 45,370 | -0.07(-4.40%) |
Jan 29, 2024 | 1.590 | 1.626 | 1.500 | 1.590 | 136,695 | +0.03(+1.92%) |
Jan 26, 2024 | 1.340 | 1.660 | 1.340 | 1.560 | 448,957 | +0.23(+17.29%) |
Jan 25, 2024 | 1.360 | 1.380 | 1.310 | 1.330 | 105,125 | -0.00(-0.37%) |
Jan 24, 2024 | 1.350 | 1.380 | 1.330 | 1.335 | 103,786 | -0.02(-1.11%) |
Jan 23, 2024 | 1.310 | 1.360 | 1.300 | 1.350 | 172,689 | +0.04(+3.05%) |
Jan 22, 2024 | 1.360 | 1.370 | 1.270 | 1.310 | 242,553 | -0.04(-2.96%) |
Jan 19, 2024 | 1.370 | 1.395 | 1.340 | 1.350 | 105,609 | -0.01(-0.74%) |
Jan 18, 2024 | 1.370 | 1.390 | 1.350 | 1.360 | 84,907 | +0.01(+0.74%) |
Jan 17, 2024 | 1.340 | 1.370 | 1.330 | 1.350 | 163,516 | -0.01(-0.74%) |
Jan 16, 2024 | 1.420 | 1.474 | 1.350 | 1.360 | 139,729 | -0.06(-4.23%) |
Jan 12, 2024 | 1.460 | 1.540 | 1.410 | 1.420 | 131,096 | -0.04(-2.74%) |
Jan 11, 2024 | 1.400 | 1.480 | 1.330 | 1.460 | 206,506 | +0.13(+9.77%) |
Jan 10, 2024 | 1.380 | 1.420 | 1.320 | 1.330 | 201,120 | -0.02(-1.48%) |
Jan 09, 2024 | 1.360 | 1.390 | 1.320 | 1.350 | 137,445 | -0.01(-0.74%) |
Jan 08, 2024 | 1.320 | 1.400 | 1.300 | 1.360 | 118,881 | +0.04(+3.03%) |
Jan 05, 2024 | 1.400 | 1.425 | 1.320 | 1.320 | 166,397 | -0.06(-4.35%) |
Jan 04, 2024 | 1.340 | 1.410 | 1.290 | 1.380 | 151,708 | +0.07(+5.34%) |
Jan 03, 2024 | 1.290 | 1.370 | 1.290 | 1.310 | 231,440 | +0.01(+0.77%) |
Jan 02, 2024 | 1.360 | 1.385 | 1.300 | 1.300 | 424,956 | -0.04(-2.99%) |
Dec 29, 2023 | 1.400 | 1.420 | 1.330 | 1.340 | 213,192 | -0.05(-3.60%) |
Dec 28, 2023 | 1.430 | 1.470 | 1.390 | 1.390 | 153,319 | -0.05(-3.47%) |
Dec 27, 2023 | 1.450 | 1.500 | 1.400 | 1.440 | 363,744 | +0.01(+0.70%) |
Dec 26, 2023 | 1.410 | 1.470 | 1.392 | 1.430 | 204,916 | +0.04(+2.88%) |
Dec 22, 2023 | 1.350 | 1.500 | 1.350 | 1.390 | 214,449 | +0.03(+2.21%) |
Dec 21, 2023 | 1.320 | 1.380 | 1.270 | 1.360 | 527,757 | +0.07(+5.43%) |
Dec 20, 2023 | 1.330 | 1.380 | 1.260 | 1.290 | 454,856 | -0.01(-0.77%) |
Dec 19, 2023 | 1.270 | 1.330 | 1.265 | 1.300 | 310,705 | +0.01(+0.78%) |
Dec 18, 2023 | 1.300 | 1.330 | 1.280 | 1.290 | 147,461 | +0.01(+0.78%) |
Dec 15, 2023 | 1.300 | 1.310 | 1.270 | 1.280 | 423,829 | +0.00(+0.00%) |
Dec 14, 2023 | 1.330 | 1.330 | 1.240 | 1.280 | 299,776 | +0.01(+0.79%) |
Dec 13, 2023 | 1.260 | 1.310 | 1.220 | 1.270 | 301,976 | +0.02(+1.60%) |
Dec 12, 2023 | 1.170 | 1.255 | 1.165 | 1.250 | 287,404 | +0.10(+8.70%) |
Dec 11, 2023 | 1.180 | 1.199 | 1.100 | 1.150 | 743,276 | +0.00(+0.00%) |
Dec 08, 2023 | 1.170 | 1.180 | 1.130 | 1.150 | 187,701 | +0.06(+5.50%) |
Dec 07, 2023 | 1.160 | 1.200 | 1.070 | 1.090 | 377,907 | -0.06(-5.22%) |
Dec 06, 2023 | 1.100 | 1.190 | 1.030 | 1.150 | 641,274 | +0.08(+7.48%) |
Dec 05, 2023 | 1.140 | 1.140 | 1.000 | 1.070 | 4,975,526 | -0.04(-3.60%) |
Dec 04, 2023 | 1.110 | 1.150 | 1.110 | 1.110 | 563,614 | +0.00(+0.00%) |