Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.004 | 2.320 | 1.990 | 2.245 | 42,520 | +0.26(+12.81%) |
Feb 28, 2024 | 2.000 | 2.045 | 1.970 | 1.990 | 7,129 | -0.03(-1.24%) |
Feb 27, 2024 | 2.110 | 2.110 | 1.990 | 2.015 | 7,575 | -0.03(-1.71%) |
Feb 26, 2024 | 1.990 | 2.050 | 1.975 | 2.050 | 7,858 | +0.04(+1.98%) |
Feb 23, 2024 | 2.040 | 2.044 | 1.990 | 2.010 | 2,658 | +0.02(+1.01%) |
Feb 22, 2024 | 1.979 | 2.070 | 1.979 | 1.990 | 8,705 | -0.10(-4.78%) |
Feb 21, 2024 | 2.100 | 2.110 | 1.970 | 2.090 | 6,316 | +0.08(+4.24%) |
Feb 20, 2024 | 1.990 | 2.045 | 1.990 | 2.005 | 13,530 | -0.01(-0.50%) |
Feb 16, 2024 | 2.030 | 2.037 | 1.980 | 2.015 | 9,306 | +0.00(+0.16%) |
Feb 15, 2024 | 2.000 | 2.045 | 2.000 | 2.012 | 5,493 | -0.02(-0.90%) |
Feb 14, 2024 | 2.040 | 2.088 | 1.990 | 2.030 | 7,053 | -0.01(-0.49%) |
Feb 13, 2024 | 2.000 | 2.105 | 2.000 | 2.040 | 6,859 | -0.06(-3.09%) |
Feb 12, 2024 | 2.050 | 2.130 | 2.020 | 2.105 | 8,200 | +0.04(+1.94%) |
Feb 09, 2024 | 2.040 | 2.074 | 2.011 | 2.065 | 2,673 | -0.02(-0.72%) |
Feb 08, 2024 | 2.020 | 2.100 | 1.990 | 2.080 | 11,774 | +0.04(+1.96%) |
Feb 07, 2024 | 2.110 | 2.110 | 2.000 | 2.040 | 5,794 | +0.04(+2.00%) |
Feb 06, 2024 | 2.080 | 2.077 | 2.000 | 2.000 | 8,713 | -0.03(-1.57%) |
Feb 05, 2024 | 2.090 | 2.120 | 2.000 | 2.032 | 15,215 | -0.08(-3.93%) |
Feb 02, 2024 | 2.120 | 2.200 | 1.980 | 2.115 | 6,961 | +0.10(+4.85%) |
Feb 01, 2024 | 2.060 | 2.140 | 1.980 | 2.017 | 8,185 | -0.11(-5.30%) |
Jan 31, 2024 | 1.990 | 2.170 | 1.990 | 2.130 | 10,696 | +0.05(+2.65%) |
Jan 30, 2024 | 2.060 | 2.090 | 2.010 | 2.075 | 11,969 | +0.04(+1.97%) |
Jan 29, 2024 | 1.990 | 2.090 | 1.990 | 2.035 | 2,429 | +0.06(+2.78%) |
Jan 26, 2024 | 2.090 | 2.090 | 1.970 | 1.980 | 10,644 | -0.06(-2.94%) |
Jan 25, 2024 | 2.030 | 2.080 | 1.913 | 2.040 | 40,372 | +0.19(+10.27%) |
Jan 24, 2024 | 2.120 | 2.123 | 1.770 | 1.850 | 33,733 | -0.25(-11.90%) |
Jan 23, 2024 | 2.030 | 2.135 | 2.030 | 2.100 | 11,446 | +0.03(+1.45%) |
Jan 22, 2024 | 2.100 | 2.140 | 2.010 | 2.070 | 14,028 | -0.04(-1.78%) |
Jan 19, 2024 | 2.066 | 2.107 | 2.050 | 2.107 | 2,912 | +0.06(+2.80%) |
Jan 18, 2024 | 2.100 | 2.170 | 2.021 | 2.050 | 8,484 | +0.02(+0.99%) |
Jan 17, 2024 | 2.070 | 2.070 | 2.002 | 2.030 | 2,372 | +0.05(+2.53%) |
Jan 16, 2024 | 2.020 | 2.070 | 1.980 | 1.980 | 10,180 | -0.10(-4.81%) |
Jan 12, 2024 | 2.200 | 2.200 | 2.010 | 2.080 | 7,067 | -0.08(-3.88%) |
Jan 11, 2024 | 2.110 | 2.200 | 2.070 | 2.164 | 7,219 | -0.03(-1.30%) |
Jan 10, 2024 | 2.161 | 2.200 | 2.117 | 2.192 | 2,817 | +0.05(+2.45%) |
Jan 09, 2024 | 2.060 | 2.160 | 2.060 | 2.140 | 3,402 | +0.00(+0.00%) |
Jan 08, 2024 | 2.100 | 2.210 | 2.080 | 2.140 | 5,293 | +0.05(+2.39%) |
Jan 05, 2024 | 2.200 | 2.200 | 2.060 | 2.090 | 11,579 | -0.04(-1.80%) |
Jan 04, 2024 | 2.010 | 2.231 | 2.010 | 2.128 | 3,769 | +0.07(+3.61%) |
Jan 03, 2024 | 2.090 | 2.150 | 2.000 | 2.054 | 7,811 | -0.06(-2.64%) |
Jan 02, 2024 | 2.080 | 2.150 | 2.010 | 2.110 | 11,513 | -0.01(-0.47%) |
Dec 29, 2023 | 2.160 | 2.420 | 2.090 | 2.120 | 32,598 | -0.17(-7.42%) |
Dec 28, 2023 | 2.130 | 2.330 | 2.130 | 2.290 | 18,845 | +0.15(+7.01%) |
Dec 27, 2023 | 2.100 | 2.190 | 2.080 | 2.140 | 13,898 | +0.00(+0.00%) |
Dec 26, 2023 | 2.140 | 2.240 | 2.080 | 2.140 | 26,691 | +0.00(+0.00%) |
Dec 22, 2023 | 2.090 | 2.200 | 2.080 | 2.140 | 18,252 | +0.07(+3.38%) |
Dec 21, 2023 | 2.190 | 2.250 | 2.050 | 2.070 | 22,009 | -0.10(-4.60%) |
Dec 20, 2023 | 2.000 | 2.204 | 1.940 | 2.170 | 38,536 | +0.14(+6.90%) |
Dec 19, 2023 | 1.910 | 2.048 | 1.910 | 2.030 | 34,073 | +0.10(+5.18%) |
Dec 18, 2023 | 1.940 | 1.950 | 1.860 | 1.930 | 8,923 | +0.02(+1.05%) |
Dec 15, 2023 | 1.940 | 1.950 | 1.880 | 1.910 | 17,310 | +0.00(+0.00%) |
Dec 14, 2023 | 1.750 | 1.970 | 1.750 | 1.910 | 37,026 | +0.14(+7.91%) |
Dec 13, 2023 | 1.870 | 1.870 | 1.730 | 1.770 | 17,150 | -0.08(-4.32%) |
Dec 12, 2023 | 1.800 | 1.880 | 1.770 | 1.850 | 27,576 | +0.06(+3.33%) |
Dec 11, 2023 | 1.840 | 1.840 | 1.790 | 1.790 | 3,476 | -0.04(-2.16%) |
Dec 08, 2023 | 1.830 | 1.830 | 1.790 | 1.830 | 6,595 | +0.01(+0.55%) |
Dec 07, 2023 | 1.790 | 1.850 | 1.790 | 1.820 | 7,829 | -0.02(-1.36%) |
Dec 06, 2023 | 1.860 | 1.880 | 1.790 | 1.845 | 13,600 | -0.02(-0.81%) |
Dec 05, 2023 | 1.780 | 1.870 | 1.760 | 1.860 | 24,593 | +0.07(+3.91%) |
Dec 04, 2023 | 1.820 | 1.860 | 1.790 | 1.790 | 13,870 | -0.07(-3.76%) |