Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.410 | 1.420 | 1.360 | 1.360 | 5,694 | -0.08(-5.56%) |
Feb 28, 2024 | 1.440 | 1.500 | 1.360 | 1.440 | 13,823 | -0.05(-3.36%) |
Feb 27, 2024 | 1.510 | 1.550 | 1.450 | 1.490 | 12,799 | +0.03(+2.05%) |
Feb 26, 2024 | 1.590 | 1.590 | 1.450 | 1.460 | 5,515 | +0.00(+0.00%) |
Feb 23, 2024 | 1.549 | 1.670 | 1.350 | 1.460 | 32,923 | -0.01(-0.36%) |
Feb 22, 2024 | 1.680 | 1.680 | 1.450 | 1.465 | 8,158 | -0.12(-7.84%) |
Feb 21, 2024 | 1.590 | 1.708 | 1.520 | 1.590 | 23,634 | -0.14(-8.09%) |
Feb 20, 2024 | 1.760 | 1.780 | 1.715 | 1.730 | 9,566 | -0.10(-5.46%) |
Feb 16, 2024 | 1.817 | 1.880 | 1.780 | 1.830 | 10,684 | -0.02(-1.08%) |
Feb 15, 2024 | 1.850 | 1.892 | 1.850 | 1.850 | 3,223 | -0.04(-2.12%) |
Feb 14, 2024 | 2.000 | 2.000 | 1.864 | 1.890 | 2,585 | -0.03(-1.37%) |
Feb 13, 2024 | 1.880 | 2.030 | 1.880 | 1.916 | 12,492 | +0.02(+0.85%) |
Feb 12, 2024 | 2.040 | 2.110 | 1.850 | 1.900 | 19,664 | -0.15(-7.32%) |
Feb 09, 2024 | 2.065 | 2.110 | 1.858 | 2.050 | 14,813 | -0.01(-0.49%) |
Feb 08, 2024 | 2.050 | 2.105 | 2.010 | 2.060 | 6,384 | +0.01(+0.49%) |
Feb 07, 2024 | 2.020 | 2.060 | 2.010 | 2.050 | 5,180 | +0.05(+2.50%) |
Feb 06, 2024 | 1.940 | 2.000 | 1.940 | 2.000 | 3,395 | +0.14(+7.53%) |
Feb 05, 2024 | 2.040 | 2.040 | 1.800 | 1.860 | 30,440 | -0.26(-12.26%) |
Feb 02, 2024 | 1.930 | 2.360 | 1.930 | 2.120 | 95,307 | +0.12(+6.00%) |
Feb 01, 2024 | 2.020 | 2.060 | 1.940 | 2.000 | 23,786 | +0.04(+2.04%) |
Jan 31, 2024 | 1.980 | 2.030 | 1.930 | 1.960 | 25,462 | -0.03(-1.51%) |
Jan 30, 2024 | 2.030 | 2.030 | 1.900 | 1.990 | 25,907 | -0.08(-3.86%) |
Jan 29, 2024 | 2.080 | 2.130 | 2.000 | 2.070 | 18,658 | -0.04(-1.90%) |
Jan 26, 2024 | 2.100 | 2.260 | 2.090 | 2.110 | 23,919 | +0.03(+1.44%) |
Jan 25, 2024 | 1.988 | 2.130 | 1.988 | 2.080 | 11,096 | -0.04(-1.89%) |
Jan 24, 2024 | 2.033 | 2.120 | 2.033 | 2.120 | 5,725 | +0.03(+1.44%) |
Jan 23, 2024 | 2.050 | 2.132 | 2.020 | 2.090 | 14,677 | +0.04(+1.95%) |
Jan 22, 2024 | 2.000 | 2.150 | 1.930 | 2.050 | 16,574 | +0.03(+1.49%) |
Jan 19, 2024 | 2.090 | 2.250 | 2.010 | 2.020 | 30,505 | -0.21(-9.42%) |
Jan 18, 2024 | 2.140 | 2.320 | 2.060 | 2.230 | 37,715 | +0.08(+3.72%) |
Jan 17, 2024 | 2.120 | 2.150 | 2.040 | 2.150 | 9,929 | -0.10(-4.44%) |
Jan 16, 2024 | 2.190 | 2.340 | 2.140 | 2.250 | 42,889 | -0.01(-0.44%) |
Jan 12, 2024 | 2.280 | 2.380 | 2.220 | 2.260 | 39,479 | -0.13(-5.44%) |
Jan 11, 2024 | 2.340 | 2.460 | 2.260 | 2.390 | 79,075 | -0.01(-0.42%) |
Jan 10, 2024 | 2.250 | 2.440 | 2.224 | 2.400 | 73,190 | +0.11(+4.80%) |
Jan 09, 2024 | 2.440 | 2.520 | 2.200 | 2.290 | 85,807 | -0.11(-4.58%) |
Jan 08, 2024 | 2.600 | 2.600 | 2.380 | 2.400 | 83,187 | -0.04(-1.64%) |
Jan 05, 2024 | 2.290 | 2.840 | 2.250 | 2.440 | 187,835 | +0.17(+7.49%) |
Jan 04, 2024 | 2.500 | 2.500 | 2.140 | 2.270 | 68,062 | +0.09(+4.13%) |
Jan 03, 2024 | 2.230 | 2.300 | 2.060 | 2.180 | 45,247 | -0.14(-5.99%) |
Jan 02, 2024 | 2.210 | 2.475 | 2.140 | 2.319 | 80,368 | +0.11(+4.92%) |
Dec 29, 2023 | 2.190 | 2.477 | 2.110 | 2.210 | 175,536 | +0.02(+0.91%) |
Dec 28, 2023 | 2.430 | 2.459 | 2.020 | 2.190 | 314,422 | -0.51(-18.89%) |
Dec 27, 2023 | 3.150 | 3.210 | 2.540 | 2.700 | 744,209 | -0.74(-21.51%) |
Dec 26, 2023 | 3.120 | 5.400 | 3.050 | 3.440 | 26,658,708 | +1.02(+42.15%) |
Dec 22, 2023 | 1.590 | 2.670 | 1.544 | 2.420 | 1,321,726 | +0.80(+49.38%) |
Dec 21, 2023 | 1.540 | 1.666 | 1.500 | 1.620 | 6,575 | +0.08(+5.19%) |
Dec 20, 2023 | 1.540 | 1.620 | 1.460 | 1.540 | 24,377 | -0.03(-1.91%) |
Dec 19, 2023 | 1.570 | 1.750 | 1.500 | 1.570 | 50,502 | -0.21(-11.80%) |
Dec 18, 2023 | 1.410 | 1.890 | 1.324 | 1.780 | 344,803 | +0.36(+25.35%) |
Dec 15, 2023 | 1.370 | 1.428 | 1.370 | 1.420 | 16,831 | +0.05(+3.45%) |
Dec 14, 2023 | 1.490 | 1.490 | 1.373 | 1.373 | 36,692 | +0.06(+4.79%) |
Dec 13, 2023 | 1.690 | 1.690 | 1.310 | 1.310 | 67,896 | -0.26(-16.56%) |
Dec 12, 2023 | 1.620 | 1.630 | 1.470 | 1.570 | 10,708 | -0.06(-3.68%) |
Dec 11, 2023 | 1.570 | 1.830 | 1.570 | 1.630 | 23,342 | +0.07(+4.47%) |
Dec 08, 2023 | 1.720 | 1.788 | 1.560 | 1.560 | 20,864 | -0.20(-11.36%) |
Dec 07, 2023 | 1.750 | 1.890 | 1.700 | 1.760 | 34,985 | -0.08(-4.35%) |
Dec 06, 2023 | 1.905 | 1.985 | 1.740 | 1.840 | 31,874 | -0.07(-3.66%) |
Dec 05, 2023 | 1.750 | 2.000 | 1.740 | 1.910 | 41,645 | +0.01(+0.53%) |
Dec 04, 2023 | 1.920 | 2.010 | 1.780 | 1.900 | 20,765 | -0.13(-6.40%) |