Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.450 | 4.500 | 3.840 | 4.290 | 2,228,946 | -0.53(-11.00%) |
Feb 28, 2024 | 5.260 | 5.260 | 4.459 | 4.820 | 1,679,141 | -0.55(-10.24%) |
Feb 27, 2024 | 4.450 | 5.430 | 4.420 | 5.370 | 4,134,477 | +0.84(+18.54%) |
Feb 26, 2024 | 4.100 | 4.615 | 3.580 | 4.530 | 6,331,556 | +0.67(+17.36%) |
Feb 23, 2024 | 3.160 | 4.850 | 3.150 | 3.860 | 103,105,888 | +1.58(+69.30%) |
Feb 22, 2024 | 2.240 | 2.340 | 2.190 | 2.280 | 538,262 | +0.08(+3.64%) |
Feb 21, 2024 | 2.270 | 2.300 | 2.170 | 2.200 | 196,168 | -0.08(-3.51%) |
Feb 20, 2024 | 2.400 | 2.410 | 2.280 | 2.280 | 80,209 | -0.12(-5.00%) |
Feb 16, 2024 | 2.430 | 2.510 | 2.400 | 2.400 | 103,896 | -0.02(-0.83%) |
Feb 15, 2024 | 2.360 | 2.450 | 2.360 | 2.420 | 103,332 | +0.07(+2.98%) |
Feb 14, 2024 | 2.350 | 2.370 | 2.320 | 2.350 | 96,892 | +0.02(+0.86%) |
Feb 13, 2024 | 2.410 | 2.430 | 2.250 | 2.330 | 163,132 | -0.14(-5.67%) |
Feb 12, 2024 | 2.530 | 2.535 | 2.470 | 2.470 | 142,392 | -0.05(-1.98%) |
Feb 09, 2024 | 2.490 | 2.535 | 2.480 | 2.520 | 128,802 | +0.05(+2.02%) |
Feb 08, 2024 | 2.380 | 2.530 | 2.380 | 2.470 | 111,906 | +0.03(+1.23%) |
Feb 07, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 92,312 | -0.03(-1.21%) |
Feb 06, 2024 | 2.420 | 2.485 | 2.370 | 2.470 | 83,028 | +0.06(+2.49%) |
Feb 05, 2024 | 2.500 | 2.500 | 2.410 | 2.410 | 83,225 | -0.11(-4.37%) |
Feb 02, 2024 | 2.510 | 2.530 | 2.480 | 2.520 | 58,749 | +0.00(+0.00%) |
Feb 01, 2024 | 2.500 | 2.540 | 2.470 | 2.520 | 76,361 | +0.06(+2.44%) |
Jan 31, 2024 | 2.460 | 2.530 | 2.420 | 2.460 | 119,675 | -0.01(-0.40%) |
Jan 30, 2024 | 2.620 | 2.620 | 2.460 | 2.470 | 70,314 | -0.14(-5.36%) |
Jan 29, 2024 | 2.550 | 2.615 | 2.530 | 2.610 | 65,213 | +0.03(+1.36%) |
Jan 26, 2024 | 2.670 | 2.700 | 2.540 | 2.575 | 108,844 | -0.09(-3.56%) |
Jan 25, 2024 | 2.830 | 2.875 | 2.670 | 2.670 | 84,448 | -0.13(-4.64%) |
Jan 24, 2024 | 2.880 | 2.880 | 2.750 | 2.800 | 136,226 | -0.04(-1.41%) |
Jan 23, 2024 | 2.830 | 2.933 | 2.810 | 2.840 | 150,739 | +0.03(+1.07%) |
Jan 22, 2024 | 2.650 | 2.840 | 2.650 | 2.810 | 289,153 | +0.16(+6.04%) |
Jan 19, 2024 | 2.600 | 2.655 | 2.571 | 2.650 | 47,509 | +0.05(+1.92%) |
Jan 18, 2024 | 2.610 | 2.670 | 2.455 | 2.600 | 158,209 | +0.04(+1.56%) |
Jan 17, 2024 | 2.700 | 2.700 | 2.500 | 2.560 | 191,202 | -0.16(-5.88%) |
Jan 16, 2024 | 2.610 | 2.750 | 2.600 | 2.720 | 186,025 | +0.09(+3.42%) |
Jan 12, 2024 | 2.620 | 2.635 | 2.580 | 2.630 | 97,457 | +0.02(+0.77%) |
Jan 11, 2024 | 2.580 | 2.620 | 2.540 | 2.610 | 127,737 | +0.01(+0.38%) |
Jan 10, 2024 | 2.580 | 2.610 | 2.550 | 2.600 | 143,648 | +0.02(+0.78%) |
Jan 09, 2024 | 2.510 | 2.600 | 2.510 | 2.580 | 138,144 | +0.03(+1.18%) |
Jan 08, 2024 | 2.490 | 2.570 | 2.450 | 2.550 | 138,224 | +0.05(+2.00%) |
Jan 05, 2024 | 2.450 | 2.515 | 2.430 | 2.500 | 108,047 | +0.05(+2.04%) |
Jan 04, 2024 | 2.440 | 2.470 | 2.420 | 2.450 | 131,150 | -0.02(-0.81%) |
Jan 03, 2024 | 2.460 | 2.490 | 2.360 | 2.470 | 142,240 | +0.00(+0.00%) |
Jan 02, 2024 | 2.400 | 2.520 | 2.380 | 2.470 | 101,847 | +0.07(+2.92%) |
Dec 29, 2023 | 2.320 | 2.405 | 2.280 | 2.400 | 295,143 | +0.05(+2.13%) |
Dec 28, 2023 | 2.410 | 2.440 | 2.310 | 2.350 | 238,721 | -0.05(-2.08%) |
Dec 27, 2023 | 2.480 | 2.530 | 2.400 | 2.400 | 235,759 | -0.08(-3.23%) |
Dec 26, 2023 | 2.460 | 2.531 | 2.450 | 2.480 | 164,092 | +0.00(+0.00%) |
Dec 22, 2023 | 2.440 | 2.485 | 2.430 | 2.480 | 111,456 | +0.03(+1.22%) |
Dec 21, 2023 | 2.340 | 2.450 | 2.310 | 2.450 | 118,973 | +0.13(+5.60%) |
Dec 20, 2023 | 2.510 | 2.550 | 2.310 | 2.320 | 197,766 | -0.16(-6.45%) |
Dec 19, 2023 | 2.560 | 2.561 | 2.470 | 2.480 | 88,912 | -0.08(-3.13%) |
Dec 18, 2023 | 2.700 | 2.700 | 2.540 | 2.560 | 189,079 | -0.14(-5.19%) |
Dec 15, 2023 | 2.690 | 2.750 | 2.630 | 2.700 | 224,374 | +0.05(+1.89%) |
Dec 14, 2023 | 2.360 | 2.680 | 2.360 | 2.650 | 267,730 | +0.37(+16.23%) |
Dec 13, 2023 | 2.300 | 2.320 | 2.200 | 2.280 | 155,792 | -0.02(-0.87%) |
Dec 12, 2023 | 2.470 | 2.520 | 2.300 | 2.300 | 176,967 | -0.14(-5.74%) |
Dec 11, 2023 | 2.320 | 2.690 | 2.302 | 2.440 | 428,458 | +0.11(+4.72%) |
Dec 08, 2023 | 2.060 | 2.340 | 2.060 | 2.330 | 307,889 | +0.28(+13.66%) |
Dec 07, 2023 | 2.010 | 2.120 | 1.987 | 2.050 | 141,170 | +0.04(+1.99%) |
Dec 06, 2023 | 2.020 | 2.060 | 1.995 | 2.010 | 159,096 | +0.00(+0.00%) |
Dec 05, 2023 | 2.040 | 2.080 | 2.010 | 2.010 | 182,467 | -0.02(-0.99%) |
Dec 04, 2023 | 2.010 | 2.050 | 1.980 | 2.030 | 215,620 | +0.01(+0.50%) |