Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.930 | 3.100 | 2.770 | 2.800 | 2,828,892 | -0.04(-1.41%) |
Feb 28, 2024 | 2.760 | 2.850 | 2.600 | 2.840 | 1,767,562 | +0.11(+4.03%) |
Feb 27, 2024 | 2.520 | 2.785 | 2.510 | 2.730 | 1,984,486 | +0.28(+11.43%) |
Feb 26, 2024 | 2.260 | 2.475 | 2.240 | 2.450 | 1,053,437 | +0.23(+10.36%) |
Feb 23, 2024 | 2.060 | 2.230 | 2.060 | 2.220 | 856,294 | +0.15(+7.25%) |
Feb 22, 2024 | 2.070 | 2.150 | 2.020 | 2.070 | 1,031,806 | -0.01(-0.48%) |
Feb 21, 2024 | 2.120 | 2.165 | 2.035 | 2.080 | 983,001 | -0.04(-1.89%) |
Feb 20, 2024 | 2.150 | 2.240 | 2.110 | 2.120 | 1,099,800 | -0.04(-1.85%) |
Feb 16, 2024 | 2.180 | 2.220 | 2.115 | 2.160 | 1,268,571 | -0.02(-0.92%) |
Feb 15, 2024 | 2.200 | 2.200 | 2.112 | 2.180 | 1,267,355 | +0.00(+0.00%) |
Feb 14, 2024 | 2.150 | 2.235 | 2.060 | 2.180 | 907,176 | +0.10(+4.81%) |
Feb 13, 2024 | 2.140 | 2.180 | 2.025 | 2.080 | 1,806,696 | -0.17(-7.56%) |
Feb 12, 2024 | 2.270 | 2.348 | 2.150 | 2.250 | 2,123,477 | +0.00(+0.00%) |
Feb 09, 2024 | 2.280 | 2.360 | 2.230 | 2.250 | 2,396,494 | +0.02(+0.90%) |
Feb 08, 2024 | 2.110 | 2.250 | 2.080 | 2.230 | 2,586,553 | +0.10(+4.69%) |
Feb 07, 2024 | 2.270 | 2.270 | 2.120 | 2.130 | 962,773 | -0.13(-5.75%) |
Feb 06, 2024 | 2.230 | 2.285 | 2.185 | 2.260 | 956,066 | +0.01(+0.44%) |
Feb 05, 2024 | 2.290 | 2.330 | 2.210 | 2.250 | 905,457 | -0.05(-2.17%) |
Feb 02, 2024 | 2.440 | 2.442 | 2.290 | 2.300 | 1,052,406 | -0.16(-6.50%) |
Feb 01, 2024 | 2.400 | 2.498 | 2.340 | 2.460 | 4,304,715 | +0.07(+2.93%) |
Jan 31, 2024 | 2.540 | 2.540 | 2.350 | 2.390 | 2,975,863 | -0.16(-6.27%) |
Jan 30, 2024 | 2.870 | 2.870 | 2.540 | 2.550 | 7,031,820 | -0.31(-10.84%) |
Jan 29, 2024 | 2.740 | 2.870 | 2.650 | 2.860 | 1,492,577 | +0.11(+4.00%) |
Jan 26, 2024 | 2.900 | 3.135 | 2.730 | 2.750 | 4,451,095 | -0.10(-3.51%) |
Jan 25, 2024 | 2.800 | 2.880 | 2.710 | 2.850 | 2,366,802 | +0.09(+3.26%) |
Jan 24, 2024 | 2.820 | 2.820 | 2.695 | 2.760 | 3,241,766 | +0.00(+0.00%) |
Jan 23, 2024 | 2.800 | 2.890 | 2.730 | 2.760 | 2,400,733 | -0.01(-0.36%) |
Jan 22, 2024 | 2.560 | 2.780 | 2.470 | 2.770 | 2,886,548 | +0.20(+7.78%) |
Jan 19, 2024 | 2.750 | 2.755 | 2.510 | 2.570 | 3,294,723 | -0.17(-6.20%) |
Jan 18, 2024 | 2.900 | 3.060 | 2.740 | 2.740 | 3,733,446 | -0.16(-5.52%) |
Jan 17, 2024 | 2.840 | 2.960 | 2.712 | 2.900 | 3,894,002 | +0.00(+0.00%) |
Jan 16, 2024 | 2.820 | 3.170 | 2.760 | 2.900 | 5,363,251 | +0.08(+2.84%) |
Jan 12, 2024 | 2.460 | 2.880 | 2.460 | 2.820 | 4,924,334 | +0.43(+17.99%) |
Jan 11, 2024 | 2.470 | 2.470 | 2.281 | 2.390 | 935,419 | -0.03(-1.24%) |
Jan 10, 2024 | 2.620 | 2.720 | 2.370 | 2.420 | 2,574,815 | -0.21(-7.98%) |
Jan 09, 2024 | 2.020 | 2.680 | 1.980 | 2.630 | 4,509,727 | +0.57(+27.67%) |
Jan 08, 2024 | 1.980 | 2.095 | 1.870 | 2.060 | 1,303,545 | +0.10(+5.10%) |
Jan 05, 2024 | 2.080 | 2.090 | 1.835 | 1.960 | 2,098,598 | -0.14(-6.67%) |
Jan 04, 2024 | 2.030 | 2.125 | 2.010 | 2.100 | 1,254,764 | +0.08(+3.96%) |
Jan 03, 2024 | 2.150 | 2.185 | 1.960 | 2.020 | 1,423,261 | -0.16(-7.34%) |
Jan 02, 2024 | 2.060 | 2.290 | 2.010 | 2.180 | 1,222,260 | +0.14(+6.86%) |
Dec 29, 2023 | 2.070 | 2.070 | 1.945 | 2.040 | 930,366 | -0.02(-0.97%) |
Dec 28, 2023 | 2.100 | 2.178 | 2.000 | 2.060 | 1,043,682 | -0.04(-1.90%) |
Dec 27, 2023 | 2.080 | 2.170 | 1.960 | 2.100 | 2,470,559 | +0.05(+2.44%) |
Dec 26, 2023 | 1.870 | 2.110 | 1.862 | 2.050 | 1,283,095 | +0.23(+12.64%) |
Dec 22, 2023 | 1.670 | 1.860 | 1.660 | 1.820 | 6,374,928 | +0.18(+10.98%) |
Dec 21, 2023 | 1.680 | 1.730 | 1.610 | 1.640 | 1,348,582 | -0.02(-1.20%) |
Dec 20, 2023 | 1.820 | 1.820 | 1.650 | 1.660 | 1,146,565 | -0.14(-7.78%) |
Dec 19, 2023 | 1.780 | 1.900 | 1.780 | 1.800 | 812,139 | +0.02(+1.12%) |
Dec 18, 2023 | 1.920 | 1.930 | 1.760 | 1.780 | 1,154,795 | -0.12(-6.32%) |
Dec 15, 2023 | 1.900 | 1.990 | 1.840 | 1.900 | 2,370,211 | +0.04(+2.15%) |
Dec 14, 2023 | 1.770 | 1.921 | 1.770 | 1.860 | 1,238,507 | +0.10(+5.68%) |
Dec 13, 2023 | 1.580 | 1.770 | 1.580 | 1.760 | 990,525 | +0.18(+11.39%) |
Dec 12, 2023 | 1.530 | 1.600 | 1.470 | 1.580 | 901,943 | +0.05(+3.27%) |
Dec 11, 2023 | 1.680 | 1.700 | 1.502 | 1.530 | 1,037,848 | -0.13(-7.83%) |
Dec 08, 2023 | 1.620 | 1.740 | 1.590 | 1.660 | 813,107 | +0.04(+2.47%) |
Dec 07, 2023 | 1.680 | 1.700 | 1.540 | 1.620 | 1,125,140 | -0.06(-3.57%) |
Dec 06, 2023 | 1.540 | 1.710 | 1.510 | 1.680 | 1,026,087 | +0.14(+9.09%) |
Dec 05, 2023 | 1.650 | 1.650 | 1.500 | 1.540 | 884,003 | -0.09(-5.52%) |
Dec 04, 2023 | 1.510 | 1.720 | 1.510 | 1.630 | 1,778,592 | +0.10(+6.54%) |