Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.950 | 3.100 | 2.820 | 3.000 | 5,731 | +0.19(+6.62%) |
Feb 28, 2024 | 3.080 | 3.100 | 2.792 | 2.814 | 9,406 | -0.21(-6.83%) |
Feb 27, 2024 | 3.040 | 3.100 | 2.900 | 3.020 | 17,201 | -0.05(-1.63%) |
Feb 26, 2024 | 3.010 | 3.100 | 2.600 | 3.070 | 8,436 | +0.06(+1.99%) |
Feb 23, 2024 | 3.100 | 3.250 | 3.000 | 3.010 | 25,810 | -0.19(-5.94%) |
Feb 22, 2024 | 2.620 | 3.300 | 2.620 | 3.200 | 90,718 | +0.92(+40.35%) |
Feb 21, 2024 | 2.750 | 2.750 | 2.280 | 2.280 | 9,704 | -0.58(-20.22%) |
Feb 20, 2024 | 2.920 | 2.964 | 2.680 | 2.858 | 11,625 | -0.01(-0.42%) |
Feb 16, 2024 | 2.990 | 2.991 | 2.870 | 2.870 | 11,634 | -0.12(-4.01%) |
Feb 15, 2024 | 3.130 | 3.130 | 2.680 | 2.990 | 34,246 | -0.15(-4.78%) |
Feb 14, 2024 | 3.150 | 3.300 | 3.140 | 3.140 | 15,960 | -0.07(-2.33%) |
Feb 13, 2024 | 3.160 | 3.300 | 3.000 | 3.215 | 8,537 | +0.05(+1.74%) |
Feb 12, 2024 | 3.360 | 3.500 | 3.021 | 3.160 | 20,966 | -0.09(-2.77%) |
Feb 09, 2024 | 3.150 | 3.400 | 3.150 | 3.250 | 24,137 | +0.13(+4.17%) |
Feb 08, 2024 | 3.190 | 3.190 | 3.000 | 3.120 | 7,474 | -0.07(-2.19%) |
Feb 07, 2024 | 3.190 | 3.190 | 3.020 | 3.190 | 8,727 | +0.04(+1.27%) |
Feb 06, 2024 | 2.780 | 3.150 | 2.780 | 3.150 | 28,717 | +0.27(+9.38%) |
Feb 05, 2024 | 2.500 | 2.950 | 2.500 | 2.880 | 16,624 | +0.30(+11.63%) |
Feb 02, 2024 | 2.490 | 2.580 | 2.270 | 2.580 | 16,668 | +0.22(+9.32%) |
Feb 01, 2024 | 2.300 | 2.700 | 2.300 | 2.360 | 21,665 | +0.09(+3.96%) |
Jan 31, 2024 | 2.250 | 2.480 | 2.250 | 2.270 | 20,967 | +0.01(+0.44%) |
Jan 30, 2024 | 2.490 | 2.800 | 2.260 | 2.260 | 56,105 | -0.23(-9.24%) |
Jan 29, 2024 | 2.000 | 2.800 | 1.960 | 2.490 | 212,709 | +0.57(+29.69%) |
Jan 26, 2024 | 1.880 | 2.000 | 1.768 | 1.920 | 13,112 | +0.28(+17.07%) |
Jan 25, 2024 | 1.640 | 1.749 | 1.630 | 1.640 | 8,336 | +0.08(+5.13%) |
Jan 24, 2024 | 1.580 | 1.660 | 1.500 | 1.560 | 18,267 | +0.05(+3.31%) |
Jan 23, 2024 | 1.510 | 1.640 | 1.315 | 1.510 | 19,762 | -0.08(-5.03%) |
Jan 22, 2024 | 1.640 | 1.720 | 1.590 | 1.590 | 8,653 | +0.01(+0.63%) |
Jan 19, 2024 | 1.780 | 1.780 | 1.570 | 1.580 | 6,193 | -0.20(-11.24%) |
Jan 18, 2024 | 1.920 | 1.930 | 1.700 | 1.780 | 4,370 | -0.14(-7.29%) |
Jan 17, 2024 | 2.140 | 2.150 | 1.920 | 1.920 | 12,228 | -0.22(-10.46%) |
Jan 16, 2024 | 2.580 | 2.520 | 2.010 | 2.144 | 11,516 | -0.49(-18.47%) |
Jan 12, 2024 | 2.530 | 2.680 | 2.500 | 2.630 | 10,196 | +0.07(+2.73%) |
Jan 11, 2024 | 2.580 | 2.659 | 2.380 | 2.560 | 25,613 | +0.19(+8.02%) |
Jan 10, 2024 | 2.500 | 2.600 | 2.300 | 2.370 | 8,192 | -0.13(-5.39%) |
Jan 09, 2024 | 2.600 | 2.600 | 2.469 | 2.505 | 7,120 | -0.02(-0.95%) |
Jan 08, 2024 | 2.290 | 2.590 | 2.270 | 2.529 | 27,416 | +0.19(+8.31%) |
Jan 05, 2024 | 2.400 | 2.440 | 2.315 | 2.335 | 4,571 | -0.08(-3.11%) |
Jan 04, 2024 | 2.300 | 2.430 | 2.162 | 2.410 | 17,569 | +0.06(+2.55%) |
Jan 03, 2024 | 2.400 | 2.420 | 2.060 | 2.350 | 22,391 | -0.16(-6.37%) |
Jan 02, 2024 | 2.600 | 2.650 | 2.380 | 2.510 | 40,316 | -0.09(-3.46%) |
Dec 29, 2023 | 2.180 | 2.680 | 2.150 | 2.600 | 46,731 | +0.31(+13.54%) |
Dec 28, 2023 | 2.330 | 2.450 | 2.180 | 2.290 | 34,950 | -0.14(-5.76%) |
Dec 27, 2023 | 2.100 | 2.490 | 2.099 | 2.430 | 37,724 | +0.33(+15.71%) |
Dec 26, 2023 | 2.060 | 2.100 | 2.000 | 2.100 | 7,966 | +0.05(+2.44%) |
Dec 22, 2023 | 1.885 | 2.060 | 1.885 | 2.050 | 11,244 | +0.03(+1.49%) |
Dec 21, 2023 | 1.860 | 2.020 | 1.781 | 2.020 | 38,508 | +0.15(+8.02%) |
Dec 20, 2023 | 1.750 | 2.200 | 1.750 | 1.870 | 130,452 | +0.09(+5.06%) |
Dec 19, 2023 | 1.750 | 1.800 | 1.640 | 1.780 | 35,220 | +0.06(+3.49%) |
Dec 18, 2023 | 1.780 | 1.780 | 1.680 | 1.720 | 17,041 | -0.07(-3.91%) |
Dec 15, 2023 | 1.670 | 1.900 | 1.660 | 1.790 | 46,813 | +0.17(+10.49%) |
Dec 14, 2023 | 1.500 | 1.670 | 1.500 | 1.620 | 22,068 | +0.05(+3.18%) |
Dec 13, 2023 | 1.650 | 1.730 | 1.523 | 1.570 | 36,777 | -0.09(-5.42%) |
Dec 12, 2023 | 1.640 | 1.700 | 1.600 | 1.660 | 14,623 | -0.07(-4.05%) |
Dec 11, 2023 | 1.680 | 1.860 | 1.600 | 1.730 | 57,413 | -0.05(-2.81%) |
Dec 08, 2023 | 1.660 | 1.830 | 1.660 | 1.780 | 36,038 | +0.09(+5.33%) |
Dec 07, 2023 | 1.690 | 1.870 | 1.510 | 1.690 | 186,598 | -0.06(-3.43%) |
Dec 06, 2023 | 1.500 | 1.780 | 1.490 | 1.750 | 386,969 | +0.18(+11.46%) |
Dec 05, 2023 | 1.240 | 1.850 | 1.180 | 1.570 | 6,506,516 | +0.39(+33.05%) |
Dec 04, 2023 | 0.9600 | 1.230 | 0.9600 | 1.180 | 107,564 | +0.22(+22.92%) |