Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.238 | 2.330 | 2.020 | 2.020 | 224,590 | -0.18(-8.18%) |
Feb 28, 2024 | 2.230 | 2.390 | 2.180 | 2.200 | 143,012 | -0.03(-1.35%) |
Feb 27, 2024 | 2.315 | 2.380 | 2.210 | 2.230 | 146,248 | -0.07(-3.04%) |
Feb 26, 2024 | 2.340 | 2.530 | 2.300 | 2.300 | 198,652 | -0.08(-3.36%) |
Feb 23, 2024 | 2.110 | 2.410 | 2.070 | 2.380 | 329,243 | +0.30(+14.42%) |
Feb 22, 2024 | 2.000 | 2.150 | 1.900 | 2.080 | 279,066 | +0.10(+5.05%) |
Feb 21, 2024 | 2.010 | 2.093 | 1.930 | 1.980 | 211,122 | -0.04(-1.98%) |
Feb 20, 2024 | 1.990 | 2.090 | 1.850 | 2.020 | 386,190 | +0.06(+2.83%) |
Feb 16, 2024 | 1.945 | 2.010 | 1.850 | 1.964 | 340,672 | +0.06(+3.39%) |
Feb 15, 2024 | 2.100 | 2.110 | 1.800 | 1.900 | 927,503 | -0.08(-4.04%) |
Feb 14, 2024 | 2.300 | 2.300 | 1.970 | 1.980 | 980,124 | -0.17(-7.91%) |
Feb 13, 2024 | 2.250 | 2.426 | 2.060 | 2.150 | 430,751 | -0.12(-5.29%) |
Feb 12, 2024 | 2.770 | 2.840 | 2.270 | 2.270 | 595,628 | -0.54(-19.16%) |
Feb 09, 2024 | 2.850 | 2.930 | 2.710 | 2.808 | 323,895 | -0.08(-2.83%) |
Feb 08, 2024 | 3.110 | 3.270 | 2.790 | 2.890 | 660,562 | -0.26(-8.25%) |
Feb 07, 2024 | 3.280 | 3.340 | 3.100 | 3.150 | 188,277 | -0.01(-0.32%) |
Feb 06, 2024 | 2.930 | 3.430 | 2.900 | 3.160 | 482,802 | +0.21(+7.12%) |
Feb 05, 2024 | 3.160 | 3.360 | 2.870 | 2.950 | 618,690 | -0.16(-5.14%) |
Feb 02, 2024 | 3.890 | 4.000 | 3.110 | 3.110 | 876,136 | -0.89(-22.25%) |
Feb 01, 2024 | 3.600 | 4.090 | 3.360 | 4.000 | 565,954 | +0.48(+13.72%) |
Jan 31, 2024 | 3.600 | 3.610 | 3.300 | 3.518 | 266,402 | +0.07(+1.96%) |
Jan 30, 2024 | 3.280 | 3.600 | 3.280 | 3.450 | 346,276 | +0.08(+2.37%) |
Jan 29, 2024 | 3.080 | 3.390 | 2.991 | 3.370 | 442,452 | +0.10(+3.06%) |
Jan 26, 2024 | 3.480 | 3.550 | 3.210 | 3.270 | 296,850 | -0.16(-4.66%) |
Jan 25, 2024 | 3.265 | 3.490 | 3.230 | 3.430 | 517,346 | +0.22(+6.85%) |
Jan 24, 2024 | 3.090 | 3.333 | 3.000 | 3.210 | 397,129 | +0.20(+6.64%) |
Jan 23, 2024 | 3.060 | 3.090 | 2.970 | 3.010 | 188,754 | +0.00(+0.00%) |
Jan 22, 2024 | 3.044 | 3.190 | 3.010 | 3.010 | 238,861 | +0.02(+0.67%) |
Jan 19, 2024 | 2.980 | 3.100 | 2.660 | 2.990 | 294,037 | +0.16(+5.78%) |
Jan 18, 2024 | 2.900 | 3.100 | 2.800 | 2.827 | 214,597 | -0.24(-7.93%) |
Jan 17, 2024 | 2.970 | 3.100 | 2.820 | 3.070 | 352,627 | +0.04(+1.32%) |
Jan 16, 2024 | 2.850 | 3.470 | 2.840 | 3.030 | 891,063 | +0.57(+23.17%) |
Jan 12, 2024 | 2.240 | 2.530 | 2.170 | 2.460 | 340,062 | +0.26(+11.82%) |
Jan 11, 2024 | 2.020 | 2.220 | 1.970 | 2.200 | 109,901 | +0.22(+11.11%) |
Jan 10, 2024 | 2.150 | 2.160 | 1.980 | 1.980 | 74,531 | -0.18(-8.33%) |
Jan 09, 2024 | 2.200 | 2.250 | 2.060 | 2.160 | 109,453 | -0.02(-0.92%) |
Jan 08, 2024 | 2.050 | 2.480 | 2.050 | 2.180 | 393,825 | -0.05(-2.24%) |
Jan 05, 2024 | 1.990 | 2.390 | 1.910 | 2.230 | 402,170 | +0.28(+14.36%) |
Jan 04, 2024 | 1.960 | 2.140 | 1.950 | 1.950 | 234,432 | -0.05(-2.50%) |
Jan 03, 2024 | 1.850 | 2.070 | 1.800 | 2.000 | 258,526 | +0.17(+9.29%) |
Jan 02, 2024 | 1.830 | 1.940 | 1.780 | 1.830 | 92,848 | +0.03(+1.50%) |
Dec 29, 2023 | 1.760 | 1.860 | 1.718 | 1.803 | 156,561 | +0.02(+1.29%) |
Dec 28, 2023 | 1.850 | 1.950 | 1.750 | 1.780 | 221,609 | -0.07(-3.78%) |
Dec 27, 2023 | 2.030 | 2.090 | 1.847 | 1.850 | 191,375 | -0.12(-6.09%) |
Dec 26, 2023 | 1.890 | 2.150 | 1.830 | 1.970 | 303,844 | +0.07(+3.68%) |
Dec 22, 2023 | 1.689 | 1.950 | 1.650 | 1.900 | 263,893 | +0.30(+18.75%) |
Dec 21, 2023 | 1.600 | 1.640 | 1.590 | 1.600 | 104,806 | +0.03(+1.91%) |
Dec 20, 2023 | 1.680 | 1.790 | 1.570 | 1.570 | 157,233 | -0.11(-6.55%) |
Dec 19, 2023 | 1.850 | 1.920 | 1.660 | 1.680 | 359,732 | -0.20(-10.64%) |
Dec 18, 2023 | 1.920 | 2.010 | 1.880 | 1.880 | 82,518 | -0.09(-4.57%) |
Dec 15, 2023 | 1.900 | 2.060 | 1.850 | 1.970 | 137,623 | +0.04(+2.07%) |
Dec 14, 2023 | 2.052 | 2.064 | 1.880 | 1.930 | 165,528 | -0.12(-5.85%) |
Dec 13, 2023 | 2.050 | 2.150 | 1.840 | 2.050 | 490,309 | +0.00(+0.08%) |
Dec 12, 2023 | 2.400 | 2.400 | 1.876 | 2.048 | 545,343 | -0.35(-14.65%) |
Dec 11, 2023 | 2.600 | 2.610 | 2.400 | 2.400 | 156,910 | -0.14(-5.51%) |
Dec 08, 2023 | 2.870 | 2.870 | 2.480 | 2.540 | 113,363 | -0.14(-5.22%) |
Dec 07, 2023 | 2.717 | 2.880 | 2.680 | 2.680 | 252,314 | -0.01(-0.37%) |
Dec 06, 2023 | 2.490 | 2.810 | 2.450 | 2.690 | 467,552 | +0.21(+8.47%) |
Dec 05, 2023 | 2.210 | 2.500 | 2.210 | 2.480 | 233,757 | +0.22(+9.73%) |
Dec 04, 2023 | 2.180 | 2.440 | 2.040 | 2.260 | 375,278 | +0.03(+1.35%) |