Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.390 | 2.460 | 2.385 | 2.450 | 872,304 | +0.06(+2.51%) |
Feb 28, 2024 | 2.350 | 2.410 | 2.349 | 2.390 | 735,041 | -0.01(-0.42%) |
Feb 27, 2024 | 2.380 | 2.440 | 2.360 | 2.400 | 656,619 | +0.02(+0.84%) |
Feb 26, 2024 | 2.470 | 2.470 | 2.360 | 2.380 | 1,131,103 | -0.09(-3.64%) |
Feb 23, 2024 | 2.420 | 2.490 | 2.400 | 2.470 | 542,478 | +0.02(+0.82%) |
Feb 22, 2024 | 2.460 | 2.490 | 2.440 | 2.450 | 755,863 | +0.00(+0.00%) |
Feb 21, 2024 | 2.400 | 2.470 | 2.315 | 2.450 | 1,368,579 | +0.03(+1.24%) |
Feb 20, 2024 | 2.450 | 2.450 | 2.380 | 2.420 | 799,473 | -0.05(-2.02%) |
Feb 16, 2024 | 2.520 | 2.540 | 2.470 | 2.470 | 526,350 | -0.06(-2.37%) |
Feb 15, 2024 | 2.390 | 2.545 | 2.385 | 2.530 | 2,201,834 | +0.13(+5.42%) |
Feb 14, 2024 | 2.320 | 2.400 | 2.320 | 2.400 | 591,089 | +0.09(+3.90%) |
Feb 13, 2024 | 2.300 | 2.355 | 2.260 | 2.310 | 884,221 | -0.02(-0.86%) |
Feb 12, 2024 | 2.300 | 2.400 | 2.300 | 2.330 | 755,154 | +0.02(+0.87%) |
Feb 09, 2024 | 2.200 | 2.320 | 2.200 | 2.310 | 930,005 | +0.11(+5.00%) |
Feb 08, 2024 | 2.140 | 2.220 | 2.140 | 2.200 | 609,803 | +0.04(+1.85%) |
Feb 07, 2024 | 2.190 | 2.210 | 2.130 | 2.160 | 1,105,300 | -0.03(-1.37%) |
Feb 06, 2024 | 2.140 | 2.205 | 2.140 | 2.190 | 1,202,847 | +0.00(+0.00%) |
Feb 05, 2024 | 2.170 | 2.220 | 2.160 | 2.190 | 1,621,327 | +0.02(+0.92%) |
Feb 02, 2024 | 2.140 | 2.190 | 2.120 | 2.170 | 1,023,755 | +0.03(+1.40%) |
Feb 01, 2024 | 2.200 | 2.250 | 2.040 | 2.140 | 3,628,427 | +0.08(+3.88%) |
Jan 31, 2024 | 2.050 | 2.100 | 2.040 | 2.060 | 654,250 | -0.01(-0.48%) |
Jan 30, 2024 | 2.030 | 2.095 | 2.020 | 2.070 | 761,314 | +0.01(+0.49%) |
Jan 29, 2024 | 2.010 | 2.080 | 2.000 | 2.060 | 472,227 | +0.03(+1.48%) |
Jan 26, 2024 | 2.020 | 2.090 | 2.010 | 2.030 | 307,175 | -0.01(-0.49%) |
Jan 25, 2024 | 2.070 | 2.070 | 2.022 | 2.040 | 323,969 | -0.02(-0.97%) |
Jan 24, 2024 | 2.050 | 2.090 | 2.010 | 2.060 | 935,665 | +0.04(+1.98%) |
Jan 23, 2024 | 2.000 | 2.060 | 1.970 | 2.020 | 789,055 | +0.01(+0.50%) |
Jan 22, 2024 | 2.120 | 2.160 | 2.000 | 2.010 | 1,230,775 | -0.13(-6.07%) |
Jan 19, 2024 | 2.190 | 2.210 | 2.110 | 2.140 | 1,697,243 | -0.03(-1.38%) |
Jan 18, 2024 | 2.130 | 2.200 | 2.125 | 2.170 | 1,229,869 | +0.02(+0.93%) |
Jan 17, 2024 | 2.150 | 2.210 | 2.140 | 2.150 | 2,799,281 | +0.00(+0.00%) |
Jan 16, 2024 | 2.130 | 2.200 | 2.100 | 2.150 | 1,203,455 | -0.01(-0.46%) |
Jan 12, 2024 | 2.200 | 2.240 | 2.160 | 2.160 | 651,640 | -0.03(-1.37%) |
Jan 11, 2024 | 2.240 | 2.250 | 2.150 | 2.190 | 755,356 | -0.05(-2.23%) |
Jan 10, 2024 | 2.150 | 2.245 | 2.135 | 2.240 | 1,416,838 | +0.07(+3.23%) |
Jan 09, 2024 | 2.110 | 2.185 | 2.090 | 2.170 | 1,279,316 | +0.06(+2.84%) |
Jan 08, 2024 | 2.140 | 2.185 | 2.110 | 2.110 | 405,452 | -0.06(-2.76%) |
Jan 05, 2024 | 2.100 | 2.190 | 2.090 | 2.170 | 730,798 | +0.05(+2.36%) |
Jan 04, 2024 | 2.060 | 2.145 | 2.040 | 2.120 | 902,263 | +0.03(+1.44%) |
Jan 03, 2024 | 1.960 | 2.090 | 1.960 | 2.090 | 724,961 | +0.11(+5.56%) |
Jan 02, 2024 | 2.010 | 2.040 | 1.960 | 1.980 | 641,843 | -0.06(-2.94%) |
Dec 29, 2023 | 2.060 | 2.105 | 2.030 | 2.040 | 763,225 | -0.05(-2.39%) |
Dec 28, 2023 | 2.090 | 2.190 | 2.090 | 2.090 | 797,180 | -0.05(-2.34%) |
Dec 27, 2023 | 2.130 | 2.150 | 2.105 | 2.140 | 695,205 | +0.01(+0.47%) |
Dec 26, 2023 | 2.160 | 2.168 | 2.115 | 2.130 | 723,266 | -0.01(-0.47%) |
Dec 22, 2023 | 2.070 | 2.149 | 2.030 | 2.140 | 928,948 | +0.05(+2.39%) |
Dec 21, 2023 | 1.980 | 2.100 | 1.980 | 2.090 | 1,052,392 | +0.11(+5.56%) |
Dec 20, 2023 | 2.070 | 2.100 | 1.980 | 1.980 | 804,931 | -0.13(-6.16%) |
Dec 19, 2023 | 2.030 | 2.120 | 2.010 | 2.110 | 867,909 | +0.06(+2.93%) |
Dec 18, 2023 | 2.000 | 2.050 | 1.980 | 2.050 | 863,061 | +0.03(+1.49%) |
Dec 15, 2023 | 2.080 | 2.090 | 1.980 | 2.020 | 947,778 | -0.06(-2.88%) |
Dec 14, 2023 | 2.050 | 2.090 | 2.040 | 2.080 | 921,671 | +0.03(+1.46%) |
Dec 13, 2023 | 2.000 | 2.050 | 1.980 | 2.050 | 1,246,694 | +0.06(+3.02%) |
Dec 12, 2023 | 1.850 | 2.000 | 1.850 | 1.990 | 676,768 | +0.14(+7.57%) |
Dec 11, 2023 | 1.790 | 1.870 | 1.705 | 1.850 | 1,086,233 | -0.01(-0.54%) |
Dec 08, 2023 | 1.860 | 1.900 | 1.820 | 1.860 | 827,949 | +0.03(+1.64%) |
Dec 07, 2023 | 1.860 | 1.910 | 1.760 | 1.830 | 949,195 | -0.02(-1.08%) |
Dec 06, 2023 | 1.780 | 1.860 | 1.750 | 1.850 | 1,074,126 | +0.08(+4.52%) |
Dec 05, 2023 | 1.730 | 1.770 | 1.730 | 1.770 | 472,417 | +0.02(+1.14%) |
Dec 04, 2023 | 1.620 | 1.795 | 1.620 | 1.750 | 977,415 | +0.11(+6.71%) |