Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.320 | 3.386 | 3.210 | 3.230 | 1,796,449 | +0.03(+0.94%) |
Feb 28, 2024 | 3.370 | 3.610 | 3.150 | 3.200 | 4,602,917 | -0.10(-3.03%) |
Feb 27, 2024 | 2.860 | 3.440 | 2.800 | 3.300 | 5,182,509 | +0.45(+15.79%) |
Feb 26, 2024 | 2.740 | 3.075 | 2.740 | 2.850 | 2,733,086 | +0.11(+4.01%) |
Feb 23, 2024 | 2.800 | 3.230 | 2.700 | 2.740 | 6,377,331 | -0.06(-2.14%) |
Feb 22, 2024 | 2.710 | 2.990 | 2.460 | 2.800 | 8,430,394 | +0.09(+3.32%) |
Feb 21, 2024 | 1.700 | 3.250 | 1.660 | 2.710 | 76,104,928 | +1.19(+78.29%) |
Feb 20, 2024 | 1.570 | 1.620 | 1.480 | 1.520 | 1,451,327 | -0.04(-2.56%) |
Feb 16, 2024 | 1.700 | 1.700 | 1.550 | 1.560 | 1,371,473 | -0.14(-8.24%) |
Feb 15, 2024 | 1.720 | 1.745 | 1.640 | 1.700 | 1,266,434 | +0.01(+0.59%) |
Feb 14, 2024 | 1.600 | 1.710 | 1.530 | 1.690 | 1,232,191 | +0.10(+6.29%) |
Feb 13, 2024 | 1.710 | 1.710 | 1.584 | 1.590 | 1,444,475 | -0.21(-11.67%) |
Feb 12, 2024 | 1.640 | 1.840 | 1.610 | 1.800 | 2,742,513 | +0.22(+13.92%) |
Feb 09, 2024 | 1.670 | 1.680 | 1.520 | 1.580 | 2,054,603 | -0.10(-5.95%) |
Feb 08, 2024 | 1.510 | 1.680 | 1.475 | 1.680 | 1,242,183 | +0.18(+12.00%) |
Feb 07, 2024 | 1.590 | 1.598 | 1.470 | 1.500 | 1,621,326 | -0.06(-3.85%) |
Feb 06, 2024 | 1.540 | 1.580 | 1.420 | 1.560 | 1,545,425 | +0.03(+1.96%) |
Feb 05, 2024 | 1.590 | 1.590 | 1.505 | 1.530 | 1,139,021 | -0.09(-5.56%) |
Feb 02, 2024 | 1.660 | 1.690 | 1.560 | 1.620 | 1,137,092 | -0.03(-1.82%) |
Feb 01, 2024 | 1.670 | 1.760 | 1.610 | 1.650 | 1,353,525 | -0.02(-1.20%) |
Jan 31, 2024 | 1.730 | 1.810 | 1.670 | 1.670 | 1,078,650 | -0.06(-3.47%) |
Jan 30, 2024 | 1.800 | 1.850 | 1.730 | 1.730 | 1,203,118 | -0.10(-5.46%) |
Jan 29, 2024 | 1.840 | 1.840 | 1.760 | 1.830 | 1,108,874 | +0.01(+0.55%) |
Jan 26, 2024 | 1.900 | 1.960 | 1.815 | 1.820 | 787,856 | -0.04(-2.15%) |
Jan 25, 2024 | 1.930 | 1.980 | 1.840 | 1.860 | 682,986 | -0.02(-1.06%) |
Jan 24, 2024 | 2.030 | 2.035 | 1.860 | 1.880 | 838,334 | -0.09(-4.57%) |
Jan 23, 2024 | 2.000 | 2.076 | 1.950 | 1.970 | 682,193 | +0.00(+0.00%) |
Jan 22, 2024 | 1.860 | 2.000 | 1.845 | 1.970 | 848,977 | +0.14(+7.65%) |
Jan 19, 2024 | 1.850 | 1.870 | 1.795 | 1.830 | 960,160 | -0.01(-0.54%) |
Jan 18, 2024 | 1.950 | 1.960 | 1.830 | 1.840 | 1,538,341 | -0.08(-4.17%) |
Jan 17, 2024 | 2.020 | 2.025 | 1.890 | 1.920 | 1,466,268 | -0.11(-5.42%) |
Jan 16, 2024 | 2.060 | 2.089 | 2.010 | 2.030 | 792,550 | -0.02(-0.98%) |
Jan 12, 2024 | 2.100 | 2.215 | 2.010 | 2.050 | 1,518,095 | -0.05(-2.38%) |
Jan 11, 2024 | 2.250 | 2.250 | 2.080 | 2.100 | 1,712,644 | -0.07(-3.23%) |
Jan 10, 2024 | 2.210 | 2.340 | 2.155 | 2.170 | 1,473,491 | +0.09(+4.33%) |
Jan 09, 2024 | 2.140 | 2.140 | 2.070 | 2.080 | 1,210,931 | -0.08(-3.70%) |
Jan 08, 2024 | 2.200 | 2.230 | 2.140 | 2.160 | 1,030,504 | -0.04(-1.82%) |
Jan 05, 2024 | 2.360 | 2.370 | 2.200 | 2.200 | 1,274,947 | -0.16(-6.78%) |
Jan 04, 2024 | 2.400 | 2.400 | 2.200 | 2.360 | 1,495,397 | +0.00(+0.00%) |
Jan 03, 2024 | 2.550 | 2.558 | 2.330 | 2.360 | 1,692,008 | -0.23(-8.88%) |
Jan 02, 2024 | 2.350 | 2.760 | 2.330 | 2.590 | 1,466,301 | +0.19(+7.92%) |
Dec 29, 2023 | 2.500 | 2.500 | 2.360 | 2.400 | 1,025,020 | -0.07(-2.83%) |
Dec 28, 2023 | 2.350 | 2.480 | 2.350 | 2.470 | 879,420 | +0.07(+2.92%) |
Dec 27, 2023 | 2.440 | 2.480 | 2.360 | 2.400 | 528,254 | -0.01(-0.41%) |
Dec 26, 2023 | 2.490 | 2.520 | 2.375 | 2.410 | 922,799 | -0.07(-2.82%) |
Dec 22, 2023 | 2.330 | 2.525 | 2.320 | 2.480 | 1,622,372 | +0.19(+8.30%) |
Dec 21, 2023 | 2.250 | 2.330 | 2.240 | 2.290 | 1,022,490 | +0.06(+2.69%) |
Dec 20, 2023 | 2.450 | 2.455 | 2.220 | 2.230 | 1,368,850 | -0.21(-8.61%) |
Dec 19, 2023 | 2.310 | 2.540 | 2.310 | 2.440 | 1,379,168 | +0.10(+4.27%) |
Dec 18, 2023 | 2.360 | 2.410 | 2.260 | 2.340 | 1,253,780 | -0.04(-1.68%) |
Dec 15, 2023 | 2.570 | 2.630 | 2.343 | 2.380 | 4,238,477 | -0.15(-5.93%) |
Dec 14, 2023 | 2.360 | 2.720 | 2.320 | 2.530 | 2,265,010 | +0.24(+10.48%) |
Dec 13, 2023 | 2.100 | 2.305 | 1.990 | 2.290 | 1,454,330 | +0.20(+9.57%) |
Dec 12, 2023 | 2.120 | 2.130 | 2.030 | 2.090 | 1,428,274 | -0.03(-1.42%) |
Dec 11, 2023 | 2.460 | 2.477 | 2.110 | 2.120 | 1,622,986 | -0.37(-14.86%) |
Dec 08, 2023 | 2.400 | 2.600 | 2.310 | 2.490 | 804,757 | +0.07(+2.89%) |
Dec 07, 2023 | 2.520 | 2.580 | 2.410 | 2.420 | 830,507 | -0.11(-4.35%) |
Dec 06, 2023 | 2.400 | 2.660 | 2.360 | 2.530 | 1,139,787 | +0.13(+5.42%) |
Dec 05, 2023 | 2.550 | 2.560 | 2.390 | 2.400 | 877,173 | -0.17(-6.61%) |
Dec 04, 2023 | 2.370 | 2.665 | 2.360 | 2.570 | 1,923,460 | +0.18(+7.53%) |