Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.620 | 1.630 | 1.430 | 1.460 | 168,347 | -0.09(-5.81%) |
Feb 28, 2024 | 1.480 | 2.090 | 1.370 | 1.550 | 1,113,498 | +0.00(+0.00%) |
Feb 27, 2024 | 1.370 | 1.630 | 1.370 | 1.550 | 318,644 | +0.23(+17.42%) |
Feb 26, 2024 | 1.390 | 1.390 | 1.250 | 1.320 | 21,589 | +0.04(+3.13%) |
Feb 23, 2024 | 1.280 | 1.280 | 1.260 | 1.280 | 30,581 | -0.01(-1.16%) |
Feb 22, 2024 | 1.250 | 1.390 | 1.250 | 1.295 | 22,800 | +0.00(+0.39%) |
Feb 21, 2024 | 1.210 | 1.390 | 1.210 | 1.290 | 18,596 | -0.02(-1.53%) |
Feb 20, 2024 | 1.400 | 1.470 | 1.310 | 1.310 | 21,663 | -0.09(-6.43%) |
Feb 16, 2024 | 1.230 | 1.427 | 1.230 | 1.400 | 42,906 | +0.08(+6.06%) |
Feb 15, 2024 | 1.290 | 1.360 | 1.290 | 1.320 | 58,955 | +0.06(+4.76%) |
Feb 14, 2024 | 1.200 | 1.280 | 1.180 | 1.260 | 55,415 | +0.07(+5.88%) |
Feb 13, 2024 | 1.210 | 1.210 | 1.140 | 1.190 | 31,171 | -0.02(-1.65%) |
Feb 12, 2024 | 1.440 | 1.440 | 1.080 | 1.210 | 240,515 | -0.15(-11.03%) |
Feb 09, 2024 | 1.310 | 1.400 | 1.310 | 1.360 | 22,303 | +0.06(+4.62%) |
Feb 08, 2024 | 1.260 | 1.335 | 1.230 | 1.300 | 32,730 | +0.02(+1.56%) |
Feb 07, 2024 | 1.260 | 1.320 | 1.211 | 1.280 | 26,354 | +0.02(+1.59%) |
Feb 06, 2024 | 1.200 | 1.270 | 1.200 | 1.260 | 25,464 | +0.05(+4.13%) |
Feb 05, 2024 | 1.350 | 1.380 | 1.210 | 1.210 | 64,667 | -0.13(-9.70%) |
Feb 02, 2024 | 1.410 | 1.415 | 1.320 | 1.340 | 43,985 | -0.04(-2.90%) |
Feb 01, 2024 | 1.430 | 1.454 | 1.370 | 1.380 | 33,018 | -0.02(-1.43%) |
Jan 31, 2024 | 1.450 | 1.500 | 1.360 | 1.400 | 99,299 | -0.06(-4.11%) |
Jan 30, 2024 | 1.480 | 1.530 | 1.450 | 1.460 | 45,025 | -0.02(-1.35%) |
Jan 29, 2024 | 1.490 | 1.540 | 1.440 | 1.480 | 64,063 | -0.05(-3.27%) |
Jan 26, 2024 | 1.460 | 1.630 | 1.460 | 1.530 | 113,287 | +0.07(+4.79%) |
Jan 25, 2024 | 1.400 | 1.620 | 1.330 | 1.460 | 105,834 | +0.06(+4.29%) |
Jan 24, 2024 | 1.500 | 1.500 | 1.350 | 1.400 | 135,043 | -0.03(-2.10%) |
Jan 23, 2024 | 1.550 | 1.590 | 1.400 | 1.430 | 373,404 | -0.21(-12.80%) |
Jan 22, 2024 | 1.410 | 1.770 | 1.300 | 1.640 | 1,290,857 | +0.23(+16.31%) |
Jan 19, 2024 | 1.550 | 1.550 | 1.400 | 1.410 | 250,256 | -0.15(-9.62%) |
Jan 18, 2024 | 1.650 | 1.700 | 1.520 | 1.560 | 384,842 | -0.05(-3.11%) |
Jan 17, 2024 | 2.000 | 2.140 | 1.600 | 1.610 | 1,915,503 | -1.57(-49.37%) |
Jan 16, 2024 | 2.160 | 4.130 | 2.134 | 3.180 | 20,703,948 | +1.08(+51.79%) |
Jan 12, 2024 | 2.430 | 2.788 | 2.020 | 2.095 | 54,092 | -0.41(-16.53%) |
Jan 11, 2024 | 2.536 | 2.539 | 2.350 | 2.510 | 16,557 | +0.06(+2.45%) |
Jan 10, 2024 | 2.460 | 2.545 | 2.400 | 2.450 | 7,382 | +0.01(+0.41%) |
Jan 09, 2024 | 2.480 | 2.640 | 2.350 | 2.440 | 14,687 | -0.14(-5.43%) |
Jan 08, 2024 | 2.700 | 2.750 | 2.500 | 2.580 | 31,486 | -0.12(-4.44%) |
Jan 05, 2024 | 2.760 | 2.955 | 2.660 | 2.700 | 19,755 | -0.13(-4.59%) |
Jan 04, 2024 | 3.010 | 3.010 | 2.640 | 2.830 | 27,121 | -0.20(-6.60%) |
Jan 03, 2024 | 3.210 | 3.603 | 2.875 | 3.030 | 102,338 | -0.59(-16.30%) |
Jan 02, 2024 | 2.760 | 3.620 | 2.541 | 3.620 | 312,198 | +0.75(+26.13%) |
Dec 29, 2023 | 2.840 | 3.270 | 2.180 | 2.870 | 342,873 | -0.42(-12.77%) |
Dec 28, 2023 | 2.150 | 3.740 | 2.150 | 3.290 | 2,120,441 | +1.21(+58.25%) |
Dec 27, 2023 | 2.000 | 2.150 | 1.920 | 2.079 | 14,976 | +0.02(+0.92%) |
Dec 26, 2023 | 2.000 | 2.130 | 1.990 | 2.060 | 13,945 | +0.08(+3.88%) |
Dec 22, 2023 | 1.900 | 2.310 | 1.840 | 1.983 | 73,833 | -0.05(-2.32%) |
Dec 21, 2023 | 1.880 | 2.060 | 1.880 | 2.030 | 19,191 | +0.09(+4.64%) |
Dec 20, 2023 | 1.950 | 2.010 | 1.880 | 1.940 | 4,682 | -0.03(-1.52%) |
Dec 19, 2023 | 2.010 | 2.010 | 1.868 | 1.970 | 3,528 | +0.05(+2.60%) |
Dec 18, 2023 | 1.860 | 1.920 | 1.800 | 1.920 | 8,553 | +0.00(+0.00%) |
Dec 15, 2023 | 1.890 | 2.000 | 1.770 | 1.920 | 6,311 | -0.03(-1.54%) |
Dec 14, 2023 | 1.940 | 1.950 | 1.845 | 1.950 | 7,361 | +0.11(+5.98%) |
Dec 13, 2023 | 1.720 | 2.000 | 1.720 | 1.840 | 17,763 | +0.09(+5.14%) |
Dec 12, 2023 | 1.790 | 1.799 | 1.700 | 1.750 | 15,308 | -0.05(-2.78%) |
Dec 11, 2023 | 1.780 | 1.855 | 1.781 | 1.800 | 3,801 | -0.02(-1.18%) |
Dec 08, 2023 | 1.850 | 1.920 | 1.740 | 1.821 | 2,929 | -0.08(-4.13%) |
Dec 07, 2023 | 1.819 | 1.980 | 1.819 | 1.900 | 5,195 | -0.11(-5.47%) |
Dec 06, 2023 | 2.000 | 2.025 | 1.920 | 2.010 | 5,346 | -0.02(-0.99%) |
Dec 05, 2023 | 2.100 | 2.100 | 1.840 | 2.030 | 13,184 | +0.01(+0.50%) |
Dec 04, 2023 | 2.050 | 2.130 | 1.950 | 2.020 | 12,703 | -0.03(-1.46%) |