Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.710 | 3.280 | 2.550 | 3.160 | 5,965,196 | +0.52(+19.70%) |
Feb 28, 2024 | 2.480 | 2.775 | 2.425 | 2.640 | 13,190,664 | +0.19(+7.76%) |
Feb 27, 2024 | 2.260 | 2.495 | 2.260 | 2.450 | 2,048,534 | +0.16(+6.99%) |
Feb 26, 2024 | 2.480 | 2.550 | 2.210 | 2.290 | 1,896,133 | -0.21(-8.40%) |
Feb 23, 2024 | 2.440 | 2.500 | 2.175 | 2.500 | 3,456,837 | -0.05(-1.96%) |
Feb 22, 2024 | 2.570 | 2.850 | 2.520 | 2.550 | 3,888,309 | +0.03(+1.19%) |
Feb 21, 2024 | 2.140 | 2.560 | 2.122 | 2.520 | 6,500,264 | +0.37(+17.21%) |
Feb 20, 2024 | 1.880 | 2.170 | 1.882 | 2.150 | 3,047,404 | +0.24(+12.57%) |
Feb 16, 2024 | 1.590 | 1.930 | 1.590 | 1.910 | 5,447,438 | +0.32(+20.13%) |
Feb 15, 2024 | 1.450 | 1.640 | 1.440 | 1.590 | 2,221,848 | +0.13(+8.90%) |
Feb 14, 2024 | 1.500 | 1.530 | 1.410 | 1.460 | 1,812,748 | +0.00(+0.00%) |
Feb 13, 2024 | 1.690 | 1.725 | 1.445 | 1.460 | 1,596,834 | -0.23(-13.61%) |
Feb 12, 2024 | 1.680 | 1.800 | 1.670 | 1.690 | 1,115,250 | +0.01(+0.60%) |
Feb 09, 2024 | 1.590 | 1.690 | 1.560 | 1.680 | 905,760 | +0.12(+7.69%) |
Feb 08, 2024 | 1.530 | 1.590 | 1.510 | 1.560 | 539,336 | +0.02(+1.30%) |
Feb 07, 2024 | 1.660 | 1.660 | 1.530 | 1.540 | 490,860 | -0.10(-6.10%) |
Feb 06, 2024 | 1.560 | 1.665 | 1.520 | 1.640 | 1,751,667 | +0.08(+5.13%) |
Feb 05, 2024 | 1.500 | 1.575 | 1.430 | 1.560 | 1,034,191 | +0.05(+3.31%) |
Feb 02, 2024 | 1.540 | 1.560 | 1.450 | 1.510 | 857,924 | -0.05(-3.21%) |
Feb 01, 2024 | 1.540 | 1.610 | 1.490 | 1.560 | 1,233,700 | +0.04(+2.63%) |
Jan 31, 2024 | 1.500 | 1.560 | 1.475 | 1.520 | 934,280 | +0.01(+0.66%) |
Jan 30, 2024 | 1.610 | 1.640 | 1.480 | 1.510 | 836,669 | -0.09(-5.63%) |
Jan 29, 2024 | 1.470 | 1.610 | 1.420 | 1.600 | 806,710 | +0.12(+8.11%) |
Jan 26, 2024 | 1.470 | 1.505 | 1.430 | 1.480 | 611,328 | +0.01(+0.68%) |
Jan 25, 2024 | 1.510 | 1.510 | 1.410 | 1.470 | 819,204 | +0.00(+0.00%) |
Jan 24, 2024 | 1.520 | 1.590 | 1.430 | 1.470 | 1,644,309 | -0.03(-2.00%) |
Jan 23, 2024 | 1.500 | 1.540 | 1.470 | 1.500 | 1,473,150 | +0.01(+0.67%) |
Jan 22, 2024 | 1.450 | 1.565 | 1.430 | 1.490 | 1,896,302 | +0.05(+3.47%) |
Jan 19, 2024 | 1.450 | 1.450 | 1.380 | 1.440 | 781,431 | +0.01(+0.70%) |
Jan 18, 2024 | 1.620 | 1.640 | 1.400 | 1.430 | 1,163,143 | -0.16(-9.78%) |
Jan 17, 2024 | 1.560 | 1.590 | 1.440 | 1.585 | 1,229,943 | +0.05(+3.59%) |
Jan 16, 2024 | 1.550 | 1.615 | 1.500 | 1.530 | 1,434,570 | -0.07(-4.38%) |
Jan 12, 2024 | 1.670 | 1.740 | 1.590 | 1.600 | 814,755 | -0.07(-4.19%) |
Jan 11, 2024 | 1.830 | 1.850 | 1.660 | 1.670 | 1,639,055 | -0.11(-6.18%) |
Jan 10, 2024 | 1.900 | 1.970 | 1.755 | 1.780 | 1,959,811 | -0.14(-7.29%) |
Jan 09, 2024 | 1.790 | 2.000 | 1.785 | 1.920 | 4,651,154 | +0.08(+4.35%) |
Jan 08, 2024 | 1.780 | 1.900 | 1.750 | 1.840 | 5,584,702 | +0.06(+3.37%) |
Jan 05, 2024 | 1.770 | 1.850 | 1.650 | 1.780 | 4,595,190 | +0.02(+1.14%) |
Jan 04, 2024 | 1.700 | 1.800 | 1.700 | 1.760 | 1,138,015 | +0.07(+4.14%) |
Jan 03, 2024 | 1.690 | 1.780 | 1.660 | 1.690 | 745,291 | -0.02(-1.17%) |
Jan 02, 2024 | 1.710 | 1.810 | 1.690 | 1.710 | 1,008,994 | -0.06(-3.39%) |
Dec 29, 2023 | 1.810 | 1.810 | 1.730 | 1.770 | 845,697 | -0.01(-0.56%) |
Dec 28, 2023 | 1.760 | 1.800 | 1.710 | 1.780 | 750,892 | +0.04(+2.59%) |
Dec 27, 2023 | 1.700 | 1.785 | 1.670 | 1.735 | 869,217 | +0.05(+2.66%) |
Dec 26, 2023 | 1.600 | 1.720 | 1.600 | 1.690 | 851,163 | +0.06(+3.68%) |
Dec 22, 2023 | 1.480 | 1.660 | 1.470 | 1.630 | 1,988,569 | +0.15(+10.14%) |
Dec 21, 2023 | 1.470 | 1.520 | 1.440 | 1.480 | 1,060,388 | +0.06(+4.23%) |
Dec 20, 2023 | 1.560 | 1.569 | 1.390 | 1.420 | 5,124,415 | -0.11(-7.19%) |
Dec 19, 2023 | 1.560 | 1.600 | 1.455 | 1.530 | 3,461,126 | -0.01(-0.65%) |
Dec 18, 2023 | 1.610 | 1.630 | 1.520 | 1.540 | 732,428 | -0.09(-5.52%) |
Dec 15, 2023 | 1.550 | 1.655 | 1.550 | 1.630 | 4,991,177 | +0.08(+5.16%) |
Dec 14, 2023 | 1.800 | 1.810 | 1.520 | 1.550 | 5,152,224 | -0.25(-13.89%) |
Dec 13, 2023 | 1.610 | 1.800 | 1.610 | 1.800 | 1,629,824 | +0.17(+10.43%) |
Dec 12, 2023 | 1.670 | 1.695 | 1.585 | 1.630 | 1,281,644 | -0.04(-2.40%) |
Dec 11, 2023 | 1.790 | 1.790 | 1.660 | 1.670 | 566,998 | -0.12(-6.70%) |
Dec 08, 2023 | 1.670 | 1.800 | 1.670 | 1.790 | 1,197,195 | +0.09(+5.29%) |
Dec 07, 2023 | 1.680 | 1.730 | 1.510 | 1.700 | 2,411,134 | +0.00(+0.00%) |
Dec 06, 2023 | 1.800 | 1.820 | 1.680 | 1.700 | 1,619,772 | -0.08(-4.49%) |
Dec 05, 2023 | 1.850 | 1.850 | 1.740 | 1.780 | 993,476 | -0.04(-2.20%) |
Dec 04, 2023 | 1.900 | 1.900 | 1.730 | 1.820 | 2,034,728 | -0.02(-1.09%) |