Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.240 | 2.370 | 1.980 | 2.100 | 80,495 | -0.04(-1.87%) |
Feb 28, 2024 | 2.090 | 2.190 | 2.010 | 2.140 | 36,325 | +0.15(+7.54%) |
Feb 27, 2024 | 1.920 | 2.040 | 1.900 | 1.990 | 25,127 | +0.06(+3.11%) |
Feb 26, 2024 | 1.959 | 1.959 | 1.850 | 1.930 | 9,827 | -0.04(-2.03%) |
Feb 23, 2024 | 2.106 | 2.106 | 1.900 | 1.970 | 20,225 | -0.03(-1.50%) |
Feb 22, 2024 | 2.060 | 2.125 | 2.000 | 2.000 | 17,946 | -0.10(-4.76%) |
Feb 21, 2024 | 2.280 | 2.280 | 2.100 | 2.100 | 74,239 | -0.16(-7.08%) |
Feb 20, 2024 | 1.990 | 2.284 | 1.950 | 2.260 | 54,237 | +0.31(+15.90%) |
Feb 16, 2024 | 2.245 | 2.340 | 1.920 | 1.950 | 76,496 | -0.25(-11.36%) |
Feb 15, 2024 | 2.320 | 2.540 | 2.200 | 2.200 | 94,479 | -0.17(-7.17%) |
Feb 14, 2024 | 1.900 | 2.490 | 1.900 | 2.370 | 155,617 | +0.53(+28.80%) |
Feb 13, 2024 | 1.890 | 1.990 | 1.750 | 1.840 | 22,295 | -0.05(-2.65%) |
Feb 12, 2024 | 1.480 | 2.080 | 1.440 | 1.890 | 256,318 | +0.37(+24.34%) |
Feb 09, 2024 | 1.520 | 1.520 | 1.470 | 1.520 | 8,426 | +0.06(+4.11%) |
Feb 08, 2024 | 1.444 | 1.493 | 1.420 | 1.460 | 6,721 | +0.02(+1.40%) |
Feb 07, 2024 | 1.350 | 1.440 | 1.350 | 1.440 | 9,588 | +0.04(+2.85%) |
Feb 06, 2024 | 1.390 | 1.480 | 1.340 | 1.400 | 29,831 | -0.03(-2.10%) |
Feb 05, 2024 | 1.400 | 1.450 | 1.400 | 1.430 | 7,669 | -0.01(-0.69%) |
Feb 02, 2024 | 1.405 | 1.440 | 1.370 | 1.440 | 13,071 | +0.06(+4.35%) |
Feb 01, 2024 | 1.370 | 1.420 | 1.330 | 1.380 | 18,110 | +0.02(+1.47%) |
Jan 31, 2024 | 1.418 | 1.440 | 1.310 | 1.360 | 41,405 | -0.03(-2.16%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.310 | 1.390 | 43,744 | -0.05(-3.61%) |
Jan 29, 2024 | 1.500 | 1.549 | 1.430 | 1.442 | 58,891 | -0.08(-5.13%) |
Jan 26, 2024 | 1.510 | 1.538 | 1.480 | 1.520 | 11,447 | +0.01(+0.66%) |
Jan 25, 2024 | 1.510 | 1.510 | 1.450 | 1.510 | 11,533 | +0.04(+2.72%) |
Jan 24, 2024 | 1.390 | 1.490 | 1.391 | 1.470 | 17,095 | +0.07(+5.00%) |
Jan 23, 2024 | 1.330 | 1.400 | 1.250 | 1.400 | 27,112 | +0.14(+11.11%) |
Jan 22, 2024 | 1.250 | 1.380 | 1.218 | 1.260 | 61,330 | -0.01(-0.79%) |
Jan 19, 2024 | 1.230 | 1.290 | 1.210 | 1.270 | 76,933 | +0.01(+0.79%) |
Jan 18, 2024 | 1.300 | 1.430 | 1.220 | 1.260 | 85,849 | -0.08(-5.97%) |
Jan 17, 2024 | 1.270 | 1.370 | 1.250 | 1.340 | 97,555 | +0.05(+3.88%) |
Jan 16, 2024 | 1.430 | 1.470 | 1.270 | 1.290 | 69,529 | -0.11(-7.86%) |
Jan 12, 2024 | 1.350 | 1.400 | 1.290 | 1.400 | 74,493 | +0.06(+4.48%) |
Jan 11, 2024 | 1.330 | 1.400 | 1.330 | 1.340 | 63,731 | +0.00(+0.00%) |
Jan 10, 2024 | 1.490 | 1.490 | 1.330 | 1.340 | 111,869 | -0.18(-11.84%) |
Jan 09, 2024 | 1.620 | 1.663 | 1.450 | 1.520 | 121,075 | -0.12(-7.32%) |
Jan 08, 2024 | 1.950 | 1.950 | 1.610 | 1.640 | 229,251 | -0.29(-15.02%) |
Jan 05, 2024 | 2.020 | 2.070 | 1.905 | 1.930 | 42,268 | -0.12(-5.85%) |
Jan 04, 2024 | 2.160 | 2.160 | 2.030 | 2.050 | 32,275 | -0.10(-4.65%) |
Jan 03, 2024 | 2.020 | 2.150 | 2.020 | 2.150 | 52,619 | +0.07(+3.37%) |
Jan 02, 2024 | 2.030 | 2.100 | 1.990 | 2.080 | 36,948 | +0.07(+3.48%) |
Dec 29, 2023 | 1.990 | 2.050 | 1.929 | 2.010 | 55,250 | -0.01(-0.50%) |
Dec 28, 2023 | 2.000 | 2.050 | 1.910 | 2.020 | 99,959 | -0.03(-1.46%) |
Dec 27, 2023 | 2.100 | 2.100 | 1.980 | 2.050 | 68,727 | -0.01(-0.49%) |
Dec 26, 2023 | 1.970 | 2.150 | 1.950 | 2.060 | 154,909 | +0.09(+4.57%) |
Dec 22, 2023 | 1.920 | 2.050 | 1.920 | 1.970 | 72,370 | +0.08(+4.23%) |
Dec 21, 2023 | 2.130 | 2.140 | 1.850 | 1.890 | 152,062 | -0.18(-8.70%) |
Dec 20, 2023 | 2.000 | 2.140 | 1.960 | 2.070 | 233,184 | +0.03(+1.47%) |
Dec 19, 2023 | 3.250 | 3.250 | 1.750 | 2.040 | 713,558 | -1.15(-36.05%) |
Dec 18, 2023 | 3.500 | 3.500 | 3.060 | 3.190 | 70,475 | -0.23(-6.73%) |
Dec 15, 2023 | 3.600 | 3.720 | 3.200 | 3.420 | 42,998 | -0.13(-3.66%) |
Dec 14, 2023 | 3.680 | 3.733 | 3.460 | 3.550 | 72,326 | +0.02(+0.57%) |
Dec 13, 2023 | 3.380 | 3.530 | 2.830 | 3.530 | 86,181 | +0.35(+11.01%) |
Dec 12, 2023 | 3.560 | 3.679 | 3.150 | 3.180 | 93,621 | -0.33(-9.40%) |
Dec 11, 2023 | 3.930 | 4.080 | 3.510 | 3.510 | 105,184 | -0.44(-11.03%) |
Dec 08, 2023 | 4.200 | 4.200 | 3.865 | 3.945 | 80,325 | -0.15(-3.55%) |
Dec 07, 2023 | 4.250 | 4.430 | 3.910 | 4.090 | 149,693 | -0.06(-1.45%) |
Dec 06, 2023 | 3.850 | 4.870 | 3.750 | 4.150 | 352,160 | +0.56(+15.60%) |
Dec 05, 2023 | 3.900 | 4.050 | 3.430 | 3.590 | 145,641 | -0.23(-6.02%) |
Dec 04, 2023 | 3.700 | 3.860 | 3.547 | 3.820 | 165,576 | +0.18(+4.96%) |