Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.980 | 2.079 | 1.860 | 1.930 | 1,408,954 | +0.15(+8.43%) |
Feb 28, 2024 | 1.730 | 1.950 | 1.730 | 1.780 | 873,294 | +0.06(+3.49%) |
Feb 27, 2024 | 1.600 | 1.750 | 1.560 | 1.720 | 643,983 | +0.16(+10.26%) |
Feb 26, 2024 | 1.610 | 1.610 | 1.490 | 1.560 | 583,856 | -0.01(-0.64%) |
Feb 23, 2024 | 1.550 | 1.640 | 1.539 | 1.570 | 278,931 | +0.01(+0.64%) |
Feb 22, 2024 | 1.600 | 1.630 | 1.540 | 1.560 | 266,814 | -0.02(-1.27%) |
Feb 21, 2024 | 1.560 | 1.645 | 1.550 | 1.580 | 279,927 | -0.01(-0.63%) |
Feb 20, 2024 | 1.590 | 1.660 | 1.530 | 1.590 | 280,075 | -0.03(-1.85%) |
Feb 16, 2024 | 1.710 | 1.710 | 1.530 | 1.620 | 848,208 | -0.08(-4.71%) |
Feb 15, 2024 | 1.650 | 1.720 | 1.630 | 1.700 | 324,345 | +0.03(+1.80%) |
Feb 14, 2024 | 1.670 | 1.710 | 1.600 | 1.670 | 247,033 | +0.06(+3.73%) |
Feb 13, 2024 | 1.640 | 1.690 | 1.470 | 1.610 | 427,439 | -0.10(-5.85%) |
Feb 12, 2024 | 1.510 | 1.790 | 1.510 | 1.710 | 895,541 | +0.19(+12.50%) |
Feb 09, 2024 | 1.510 | 1.565 | 1.471 | 1.520 | 402,832 | +0.01(+0.66%) |
Feb 08, 2024 | 1.480 | 1.540 | 1.480 | 1.510 | 281,049 | +0.03(+2.03%) |
Feb 07, 2024 | 1.690 | 1.730 | 1.470 | 1.480 | 400,878 | -0.18(-10.84%) |
Feb 06, 2024 | 1.610 | 1.680 | 1.580 | 1.660 | 189,465 | +0.02(+1.22%) |
Feb 05, 2024 | 1.720 | 1.720 | 1.620 | 1.640 | 463,964 | -0.10(-5.75%) |
Feb 02, 2024 | 1.830 | 1.830 | 1.650 | 1.740 | 591,317 | -0.03(-1.69%) |
Feb 01, 2024 | 1.710 | 1.815 | 1.580 | 1.770 | 919,560 | +0.11(+6.63%) |
Jan 31, 2024 | 1.600 | 1.920 | 1.580 | 1.660 | 6,768,072 | +0.32(+23.88%) |
Jan 30, 2024 | 1.350 | 1.390 | 1.330 | 1.340 | 170,787 | -0.04(-2.90%) |
Jan 29, 2024 | 1.390 | 1.420 | 1.350 | 1.380 | 116,281 | -0.03(-2.13%) |
Jan 26, 2024 | 1.420 | 1.460 | 1.370 | 1.410 | 233,209 | -0.01(-0.70%) |
Jan 25, 2024 | 1.430 | 1.460 | 1.390 | 1.420 | 129,397 | +0.01(+0.71%) |
Jan 24, 2024 | 1.510 | 1.510 | 1.390 | 1.410 | 331,318 | -0.07(-4.73%) |
Jan 23, 2024 | 1.520 | 1.530 | 1.440 | 1.480 | 225,037 | +0.01(+0.68%) |
Jan 22, 2024 | 1.470 | 1.540 | 1.400 | 1.470 | 399,274 | +0.00(+0.00%) |
Jan 19, 2024 | 1.430 | 1.475 | 1.340 | 1.470 | 554,724 | +0.09(+6.52%) |
Jan 18, 2024 | 1.300 | 1.380 | 1.240 | 1.380 | 973,023 | +0.07(+5.34%) |
Jan 17, 2024 | 1.400 | 1.410 | 1.300 | 1.310 | 588,217 | -0.09(-6.43%) |
Jan 16, 2024 | 1.520 | 1.525 | 1.390 | 1.400 | 603,312 | -0.12(-7.89%) |
Jan 12, 2024 | 1.590 | 1.600 | 1.500 | 1.520 | 693,553 | -0.06(-3.80%) |
Jan 11, 2024 | 1.630 | 1.630 | 1.550 | 1.580 | 1,046,929 | -0.08(-4.82%) |
Jan 10, 2024 | 1.760 | 1.760 | 1.610 | 1.660 | 1,038,034 | -0.10(-5.68%) |
Jan 09, 2024 | 1.790 | 1.790 | 1.725 | 1.760 | 528,794 | -0.05(-2.76%) |
Jan 08, 2024 | 1.840 | 1.850 | 1.770 | 1.810 | 396,570 | -0.01(-0.55%) |
Jan 05, 2024 | 1.810 | 1.880 | 1.760 | 1.820 | 728,920 | +0.02(+1.11%) |
Jan 04, 2024 | 1.790 | 1.810 | 1.750 | 1.800 | 920,827 | +0.00(+0.00%) |
Jan 03, 2024 | 1.850 | 1.850 | 1.750 | 1.800 | 621,299 | -0.06(-3.23%) |
Jan 02, 2024 | 1.950 | 1.950 | 1.825 | 1.860 | 839,313 | -0.08(-4.12%) |
Dec 29, 2023 | 2.000 | 2.000 | 1.900 | 1.940 | 810,293 | -0.06(-3.00%) |
Dec 28, 2023 | 1.950 | 2.040 | 1.940 | 2.000 | 864,612 | +0.05(+2.56%) |
Dec 27, 2023 | 1.960 | 1.980 | 1.900 | 1.950 | 638,955 | -0.02(-1.02%) |
Dec 26, 2023 | 1.950 | 2.050 | 1.900 | 1.970 | 831,846 | +0.04(+2.07%) |
Dec 22, 2023 | 1.960 | 1.960 | 1.870 | 1.930 | 587,510 | +0.02(+1.05%) |
Dec 21, 2023 | 1.860 | 2.020 | 1.840 | 1.910 | 910,633 | +0.05(+2.69%) |
Dec 20, 2023 | 1.850 | 1.940 | 1.800 | 1.860 | 576,901 | +0.00(+0.00%) |
Dec 19, 2023 | 2.020 | 2.040 | 1.815 | 1.860 | 1,389,343 | -0.14(-7.00%) |
Dec 18, 2023 | 2.020 | 2.190 | 1.990 | 2.000 | 736,197 | -0.02(-0.99%) |
Dec 15, 2023 | 2.140 | 2.140 | 2.000 | 2.020 | 1,940,466 | -0.10(-4.72%) |
Dec 14, 2023 | 2.230 | 2.255 | 2.025 | 2.120 | 1,028,017 | -0.02(-0.93%) |
Dec 13, 2023 | 2.140 | 2.220 | 2.055 | 2.140 | 849,745 | +0.00(+0.00%) |
Dec 12, 2023 | 2.230 | 2.250 | 2.140 | 2.140 | 326,256 | -0.12(-5.31%) |
Dec 11, 2023 | 2.270 | 2.290 | 2.205 | 2.260 | 207,537 | -0.03(-1.31%) |
Dec 08, 2023 | 2.280 | 2.330 | 2.255 | 2.290 | 198,504 | -0.01(-0.43%) |
Dec 07, 2023 | 2.310 | 2.320 | 2.255 | 2.300 | 170,706 | -0.01(-0.43%) |
Dec 06, 2023 | 2.350 | 2.400 | 2.300 | 2.310 | 232,780 | -0.03(-1.28%) |
Dec 05, 2023 | 2.380 | 2.420 | 2.290 | 2.340 | 211,623 | -0.05(-2.09%) |
Dec 04, 2023 | 2.370 | 2.475 | 2.350 | 2.390 | 373,044 | -0.01(-0.42%) |