Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.900 | 2.900 | 2.670 | 2.760 | 16,179 | -0.04(-1.43%) |
Feb 28, 2024 | 2.840 | 2.850 | 2.730 | 2.800 | 13,563 | +0.01(+0.36%) |
Feb 27, 2024 | 2.790 | 2.850 | 2.718 | 2.790 | 16,981 | +0.00(+0.00%) |
Feb 26, 2024 | 2.700 | 2.860 | 2.500 | 2.790 | 57,692 | +0.35(+14.34%) |
Feb 23, 2024 | 2.430 | 2.540 | 2.400 | 2.440 | 25,109 | -0.00(-0.20%) |
Feb 22, 2024 | 2.470 | 2.515 | 2.351 | 2.445 | 21,252 | +0.09(+4.04%) |
Feb 21, 2024 | 2.480 | 2.535 | 2.345 | 2.350 | 17,227 | -0.17(-6.75%) |
Feb 20, 2024 | 2.560 | 2.590 | 2.450 | 2.520 | 16,119 | -0.06(-2.33%) |
Feb 16, 2024 | 2.700 | 2.700 | 2.445 | 2.580 | 15,049 | -0.04(-1.53%) |
Feb 15, 2024 | 2.580 | 2.689 | 2.494 | 2.620 | 33,075 | -0.04(-1.50%) |
Feb 14, 2024 | 2.390 | 2.660 | 2.390 | 2.660 | 45,813 | +0.23(+9.47%) |
Feb 13, 2024 | 2.450 | 2.450 | 2.240 | 2.430 | 29,646 | +0.06(+2.32%) |
Feb 12, 2024 | 2.060 | 2.470 | 2.060 | 2.375 | 38,438 | +0.25(+12.03%) |
Feb 09, 2024 | 2.200 | 2.269 | 2.040 | 2.120 | 28,341 | -0.16(-7.02%) |
Feb 08, 2024 | 2.100 | 2.290 | 2.036 | 2.280 | 42,765 | +0.20(+9.62%) |
Feb 07, 2024 | 2.060 | 2.085 | 1.950 | 2.080 | 18,444 | +0.02(+0.97%) |
Feb 06, 2024 | 1.930 | 2.130 | 1.806 | 2.060 | 44,247 | +0.21(+11.35%) |
Feb 05, 2024 | 2.030 | 2.030 | 1.760 | 1.850 | 37,043 | -0.21(-10.19%) |
Feb 02, 2024 | 2.230 | 2.350 | 2.000 | 2.060 | 93,893 | -0.18(-8.04%) |
Feb 01, 2024 | 1.750 | 2.389 | 1.739 | 2.240 | 184,591 | +0.47(+26.55%) |
Jan 31, 2024 | 1.420 | 2.020 | 1.420 | 1.770 | 289,489 | +0.31(+21.23%) |
Jan 30, 2024 | 1.350 | 1.500 | 1.340 | 1.460 | 58,643 | +0.07(+5.04%) |
Jan 29, 2024 | 1.420 | 1.420 | 1.360 | 1.390 | 31,083 | +0.05(+3.73%) |
Jan 26, 2024 | 1.310 | 1.530 | 1.210 | 1.340 | 275,331 | +0.14(+11.67%) |
Jan 25, 2024 | 1.120 | 1.220 | 1.120 | 1.200 | 270,714 | +0.08(+7.62%) |
Jan 24, 2024 | 1.170 | 1.170 | 1.115 | 1.115 | 4,314 | -0.06(-5.51%) |
Jan 23, 2024 | 1.180 | 1.190 | 1.156 | 1.180 | 7,536 | +0.00(+0.43%) |
Jan 22, 2024 | 1.140 | 1.200 | 1.140 | 1.175 | 8,147 | +0.00(+0.10%) |
Jan 19, 2024 | 1.160 | 1.250 | 1.120 | 1.174 | 18,662 | +0.04(+3.88%) |
Jan 18, 2024 | 1.165 | 1.165 | 1.120 | 1.130 | 3,079 | -0.02(-1.74%) |
Jan 17, 2024 | 1.170 | 1.240 | 1.150 | 1.150 | 15,307 | -0.01(-0.86%) |
Jan 16, 2024 | 1.250 | 1.250 | 1.160 | 1.160 | 5,813 | -0.09(-7.20%) |
Jan 12, 2024 | 1.320 | 1.320 | 1.250 | 1.250 | 6,436 | +0.01(+1.21%) |
Jan 11, 2024 | 1.310 | 1.310 | 1.230 | 1.235 | 14,386 | -0.03(-2.76%) |
Jan 10, 2024 | 1.250 | 1.290 | 1.210 | 1.270 | 6,278 | +0.00(+0.00%) |
Jan 09, 2024 | 1.170 | 1.270 | 1.170 | 1.270 | 31,015 | +0.10(+8.55%) |
Jan 08, 2024 | 1.180 | 1.240 | 1.170 | 1.170 | 22,293 | +0.01(+0.86%) |
Jan 05, 2024 | 1.190 | 1.190 | 1.150 | 1.160 | 5,574 | -0.03(-2.52%) |
Jan 04, 2024 | 1.180 | 1.260 | 1.170 | 1.190 | 6,813 | -0.03(-2.46%) |
Jan 03, 2024 | 1.210 | 1.240 | 1.190 | 1.220 | 3,521 | -0.04(-3.17%) |
Jan 02, 2024 | 1.280 | 1.420 | 1.251 | 1.260 | 27,609 | -0.10(-7.35%) |
Dec 29, 2023 | 1.320 | 1.365 | 1.220 | 1.360 | 26,515 | +0.07(+5.43%) |
Dec 28, 2023 | 1.280 | 1.380 | 1.250 | 1.290 | 30,535 | -0.03(-2.27%) |
Dec 27, 2023 | 1.320 | 1.390 | 1.280 | 1.320 | 24,199 | +0.05(+3.94%) |
Dec 26, 2023 | 1.140 | 1.390 | 1.140 | 1.270 | 18,090 | +0.08(+6.72%) |
Dec 22, 2023 | 1.150 | 1.250 | 1.150 | 1.190 | 20,179 | +0.07(+6.24%) |
Dec 21, 2023 | 1.170 | 1.170 | 1.100 | 1.120 | 24,093 | +0.00(+0.01%) |
Dec 20, 2023 | 1.260 | 1.278 | 1.090 | 1.120 | 29,940 | -0.11(-8.94%) |
Dec 19, 2023 | 1.280 | 1.310 | 1.230 | 1.230 | 13,752 | -0.05(-3.91%) |
Dec 18, 2023 | 1.296 | 1.335 | 1.280 | 1.280 | 10,985 | -0.03(-2.29%) |
Dec 15, 2023 | 1.420 | 1.420 | 1.310 | 1.310 | 7,973 | -0.05(-3.68%) |
Dec 14, 2023 | 1.300 | 1.449 | 1.270 | 1.360 | 15,298 | +0.02(+1.49%) |
Dec 13, 2023 | 1.250 | 1.370 | 1.221 | 1.340 | 14,633 | +0.07(+5.51%) |
Dec 12, 2023 | 1.240 | 1.280 | 1.200 | 1.270 | 11,312 | +0.00(+0.00%) |
Dec 11, 2023 | 1.260 | 1.280 | 1.260 | 1.270 | 9,527 | -0.01(-0.78%) |
Dec 08, 2023 | 1.320 | 1.320 | 1.260 | 1.280 | 12,937 | +0.02(+1.59%) |
Dec 07, 2023 | 1.090 | 1.280 | 1.090 | 1.260 | 30,240 | +0.15(+13.51%) |
Dec 06, 2023 | 1.150 | 1.150 | 1.060 | 1.110 | 22,107 | +0.02(+1.83%) |
Dec 05, 2023 | 1.170 | 1.222 | 1.090 | 1.090 | 24,224 | -0.19(-14.84%) |
Dec 04, 2023 | 1.330 | 1.330 | 1.260 | 1.280 | 17,813 | -0.08(-5.88%) |