Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.270 | 2.500 | 2.200 | 2.230 | 984,480 | +0.01(+0.45%) |
Feb 28, 2024 | 2.140 | 2.310 | 2.140 | 2.220 | 759,663 | +0.05(+2.30%) |
Feb 27, 2024 | 2.070 | 2.210 | 2.070 | 2.170 | 587,630 | +0.12(+5.85%) |
Feb 26, 2024 | 1.960 | 2.100 | 1.920 | 2.050 | 338,654 | +0.07(+3.54%) |
Feb 23, 2024 | 1.970 | 2.050 | 1.920 | 1.980 | 400,462 | +0.01(+0.51%) |
Feb 22, 2024 | 2.050 | 2.095 | 1.970 | 1.970 | 403,470 | -0.06(-2.96%) |
Feb 21, 2024 | 2.100 | 2.115 | 2.020 | 2.030 | 388,028 | -0.11(-5.14%) |
Feb 20, 2024 | 2.130 | 2.155 | 2.050 | 2.140 | 361,167 | -0.01(-0.47%) |
Feb 16, 2024 | 2.110 | 2.192 | 2.070 | 2.150 | 368,008 | -0.02(-0.92%) |
Feb 15, 2024 | 2.150 | 2.275 | 2.109 | 2.170 | 519,399 | +0.08(+3.83%) |
Feb 14, 2024 | 2.100 | 2.115 | 2.041 | 2.090 | 687,337 | +0.05(+2.45%) |
Feb 13, 2024 | 2.010 | 2.210 | 1.930 | 2.040 | 1,166,104 | -0.05(-2.39%) |
Feb 12, 2024 | 1.950 | 2.120 | 1.910 | 2.090 | 1,196,018 | +0.31(+17.42%) |
Feb 09, 2024 | 1.680 | 1.820 | 1.670 | 1.780 | 599,423 | +0.13(+7.88%) |
Feb 08, 2024 | 1.570 | 1.670 | 1.550 | 1.650 | 421,598 | +0.06(+3.77%) |
Feb 07, 2024 | 1.590 | 1.625 | 1.540 | 1.590 | 305,507 | +0.03(+1.92%) |
Feb 06, 2024 | 1.590 | 1.640 | 1.560 | 1.560 | 298,178 | -0.03(-1.89%) |
Feb 05, 2024 | 1.650 | 1.650 | 1.560 | 1.590 | 499,609 | -0.08(-4.79%) |
Feb 02, 2024 | 1.690 | 1.700 | 1.645 | 1.670 | 444,199 | -0.04(-2.34%) |
Feb 01, 2024 | 1.760 | 1.810 | 1.700 | 1.710 | 460,984 | +0.00(+0.00%) |
Jan 31, 2024 | 1.760 | 1.830 | 1.710 | 1.710 | 421,588 | -0.09(-5.00%) |
Jan 30, 2024 | 1.840 | 1.850 | 1.770 | 1.800 | 404,186 | -0.07(-3.74%) |
Jan 29, 2024 | 1.930 | 1.930 | 1.810 | 1.870 | 655,375 | -0.08(-4.10%) |
Jan 26, 2024 | 2.080 | 2.100 | 1.950 | 1.950 | 555,151 | -0.10(-4.88%) |
Jan 25, 2024 | 1.990 | 2.050 | 1.940 | 2.050 | 655,427 | +0.10(+5.13%) |
Jan 24, 2024 | 2.110 | 2.120 | 1.950 | 1.950 | 373,132 | -0.13(-6.25%) |
Jan 23, 2024 | 2.110 | 2.135 | 2.050 | 2.080 | 370,733 | +0.02(+0.97%) |
Jan 22, 2024 | 2.040 | 2.145 | 2.030 | 2.060 | 312,178 | +0.02(+0.98%) |
Jan 19, 2024 | 2.020 | 2.050 | 1.940 | 2.040 | 484,525 | +0.01(+0.49%) |
Jan 18, 2024 | 2.070 | 2.090 | 2.018 | 2.030 | 314,910 | -0.03(-1.46%) |
Jan 17, 2024 | 2.060 | 2.080 | 2.010 | 2.060 | 476,710 | -0.03(-1.44%) |
Jan 16, 2024 | 2.230 | 2.230 | 2.070 | 2.090 | 699,541 | -0.17(-7.52%) |
Jan 12, 2024 | 2.270 | 2.339 | 2.240 | 2.260 | 225,731 | +0.00(+0.00%) |
Jan 11, 2024 | 2.380 | 2.380 | 2.235 | 2.260 | 462,941 | -0.09(-3.83%) |
Jan 10, 2024 | 2.420 | 2.420 | 2.320 | 2.350 | 391,673 | -0.03(-1.26%) |
Jan 09, 2024 | 2.490 | 2.490 | 2.380 | 2.380 | 348,155 | -0.10(-4.03%) |
Jan 08, 2024 | 2.500 | 2.540 | 2.435 | 2.480 | 424,123 | -0.02(-0.80%) |
Jan 05, 2024 | 2.510 | 2.600 | 2.450 | 2.500 | 399,112 | -0.08(-3.10%) |
Jan 04, 2024 | 2.580 | 2.615 | 2.540 | 2.580 | 269,620 | -0.01(-0.39%) |
Jan 03, 2024 | 2.600 | 2.640 | 2.535 | 2.590 | 587,292 | -0.11(-4.07%) |
Jan 02, 2024 | 2.680 | 2.770 | 2.645 | 2.700 | 399,566 | -0.03(-1.10%) |
Dec 29, 2023 | 2.740 | 2.850 | 2.700 | 2.730 | 528,438 | -0.04(-1.44%) |
Dec 28, 2023 | 2.780 | 2.850 | 2.740 | 2.770 | 398,930 | -0.03(-1.07%) |
Dec 27, 2023 | 2.950 | 2.950 | 2.785 | 2.800 | 437,528 | -0.13(-4.44%) |
Dec 26, 2023 | 2.880 | 2.945 | 2.870 | 2.930 | 255,004 | +0.05(+1.74%) |
Dec 22, 2023 | 2.860 | 2.969 | 2.780 | 2.880 | 573,263 | +0.00(+0.00%) |
Dec 21, 2023 | 2.670 | 2.920 | 2.670 | 2.880 | 885,370 | +0.27(+10.34%) |
Dec 20, 2023 | 2.780 | 2.790 | 2.610 | 2.610 | 462,008 | -0.13(-4.74%) |
Dec 19, 2023 | 2.580 | 2.760 | 2.580 | 2.740 | 637,048 | +0.22(+8.73%) |
Dec 18, 2023 | 2.630 | 2.680 | 2.520 | 2.520 | 461,331 | -0.11(-4.18%) |
Dec 15, 2023 | 2.760 | 2.760 | 2.560 | 2.630 | 3,259,661 | -0.11(-4.01%) |
Dec 14, 2023 | 2.590 | 2.790 | 2.590 | 2.740 | 1,370,467 | +0.24(+9.60%) |
Dec 13, 2023 | 2.380 | 2.560 | 2.280 | 2.500 | 1,060,618 | +0.17(+7.30%) |
Dec 12, 2023 | 2.370 | 2.380 | 2.290 | 2.330 | 813,634 | -0.06(-2.51%) |
Dec 11, 2023 | 2.450 | 2.480 | 2.370 | 2.390 | 965,805 | -0.11(-4.40%) |
Dec 08, 2023 | 2.440 | 2.550 | 2.440 | 2.500 | 410,563 | +0.04(+1.63%) |
Dec 07, 2023 | 2.510 | 2.525 | 2.450 | 2.460 | 498,936 | -0.05(-1.99%) |
Dec 06, 2023 | 2.470 | 2.610 | 2.460 | 2.510 | 485,620 | +0.05(+2.03%) |
Dec 05, 2023 | 2.510 | 2.520 | 2.440 | 2.460 | 595,592 | -0.08(-3.15%) |
Dec 04, 2023 | 2.540 | 2.606 | 2.520 | 2.540 | 416,352 | -0.03(-1.17%) |