Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.050 | 2.070 | 1.975 | 2.000 | 470,763 | -0.01(-0.50%) |
Feb 28, 2024 | 1.970 | 2.020 | 1.930 | 2.010 | 397,860 | +0.01(+0.50%) |
Feb 27, 2024 | 1.980 | 2.020 | 1.960 | 2.000 | 276,289 | +0.02(+1.01%) |
Feb 26, 2024 | 1.930 | 2.030 | 1.905 | 1.980 | 270,542 | +0.06(+3.13%) |
Feb 23, 2024 | 1.840 | 1.935 | 1.820 | 1.920 | 255,495 | +0.06(+3.23%) |
Feb 22, 2024 | 1.940 | 1.940 | 1.790 | 1.860 | 1,094,588 | -0.04(-2.11%) |
Feb 21, 2024 | 2.020 | 2.025 | 1.865 | 1.900 | 426,614 | -0.12(-5.94%) |
Feb 20, 2024 | 2.070 | 2.120 | 2.020 | 2.020 | 200,704 | -0.07(-3.35%) |
Feb 16, 2024 | 2.090 | 2.110 | 2.025 | 2.090 | 336,895 | -0.01(-0.48%) |
Feb 15, 2024 | 2.090 | 2.150 | 2.060 | 2.100 | 539,180 | +0.03(+1.45%) |
Feb 14, 2024 | 2.050 | 2.080 | 2.020 | 2.070 | 289,365 | +0.07(+3.50%) |
Feb 13, 2024 | 2.020 | 2.140 | 2.000 | 2.000 | 704,245 | -0.12(-5.66%) |
Feb 12, 2024 | 2.070 | 2.140 | 2.050 | 2.120 | 321,322 | +0.04(+1.92%) |
Feb 09, 2024 | 1.960 | 2.150 | 1.960 | 2.080 | 425,514 | +0.10(+5.05%) |
Feb 08, 2024 | 1.940 | 2.010 | 1.880 | 1.980 | 571,678 | +0.04(+2.06%) |
Feb 07, 2024 | 1.970 | 2.000 | 1.940 | 1.940 | 406,495 | -0.04(-2.02%) |
Feb 06, 2024 | 1.910 | 2.020 | 1.900 | 1.980 | 326,457 | +0.06(+3.13%) |
Feb 05, 2024 | 1.980 | 2.015 | 1.850 | 1.920 | 577,079 | -0.05(-2.54%) |
Feb 02, 2024 | 2.000 | 2.010 | 1.960 | 1.970 | 215,867 | -0.07(-3.19%) |
Feb 01, 2024 | 2.090 | 2.090 | 1.900 | 2.035 | 917,467 | +0.00(+0.00%) |
Jan 31, 2024 | 2.310 | 2.330 | 2.030 | 2.035 | 348,340 | -0.28(-12.28%) |
Jan 30, 2024 | 2.290 | 2.340 | 2.220 | 2.320 | 482,683 | +0.02(+0.87%) |
Jan 29, 2024 | 2.260 | 2.310 | 2.200 | 2.300 | 233,028 | +0.03(+1.32%) |
Jan 26, 2024 | 2.250 | 2.320 | 2.240 | 2.270 | 172,290 | +0.02(+0.89%) |
Jan 25, 2024 | 2.300 | 2.325 | 2.240 | 2.250 | 195,424 | -0.03(-1.32%) |
Jan 24, 2024 | 2.290 | 2.420 | 2.230 | 2.280 | 612,597 | +0.01(+0.44%) |
Jan 23, 2024 | 2.310 | 2.350 | 2.250 | 2.270 | 195,875 | +0.01(+0.44%) |
Jan 22, 2024 | 2.160 | 2.300 | 2.155 | 2.260 | 310,633 | +0.13(+6.10%) |
Jan 19, 2024 | 2.160 | 2.160 | 2.070 | 2.130 | 303,727 | -0.02(-0.93%) |
Jan 18, 2024 | 2.120 | 2.250 | 2.120 | 2.150 | 455,136 | +0.04(+1.90%) |
Jan 17, 2024 | 2.020 | 2.160 | 2.005 | 2.110 | 549,169 | +0.04(+1.93%) |
Jan 16, 2024 | 2.050 | 2.085 | 2.000 | 2.070 | 525,221 | +0.01(+0.49%) |
Jan 12, 2024 | 2.080 | 2.150 | 2.040 | 2.060 | 419,340 | -0.02(-0.96%) |
Jan 11, 2024 | 2.040 | 2.120 | 1.960 | 2.080 | 838,830 | +0.02(+0.97%) |
Jan 10, 2024 | 2.080 | 2.110 | 2.040 | 2.060 | 247,982 | -0.02(-0.96%) |
Jan 09, 2024 | 2.090 | 2.205 | 2.070 | 2.080 | 304,167 | -0.04(-1.89%) |
Jan 08, 2024 | 2.050 | 2.150 | 2.040 | 2.120 | 222,450 | +0.08(+3.92%) |
Jan 05, 2024 | 2.070 | 2.080 | 2.020 | 2.040 | 498,794 | -0.05(-2.39%) |
Jan 04, 2024 | 2.190 | 2.195 | 2.030 | 2.090 | 940,133 | -0.09(-4.13%) |
Jan 03, 2024 | 2.270 | 2.270 | 2.160 | 2.180 | 679,717 | -0.09(-3.96%) |
Jan 02, 2024 | 2.220 | 2.310 | 2.220 | 2.270 | 509,483 | +0.02(+0.89%) |
Dec 29, 2023 | 2.370 | 2.400 | 2.220 | 2.250 | 452,604 | -0.14(-5.86%) |
Dec 28, 2023 | 2.380 | 2.460 | 2.345 | 2.390 | 274,429 | +0.00(+0.00%) |
Dec 27, 2023 | 2.410 | 2.450 | 2.330 | 2.390 | 484,085 | -0.02(-0.83%) |
Dec 26, 2023 | 2.370 | 2.410 | 2.310 | 2.410 | 193,791 | +0.05(+2.12%) |
Dec 22, 2023 | 2.390 | 2.490 | 2.350 | 2.360 | 356,705 | -0.02(-0.84%) |
Dec 21, 2023 | 2.210 | 2.380 | 2.210 | 2.380 | 686,067 | +0.20(+9.17%) |
Dec 20, 2023 | 2.260 | 2.327 | 2.170 | 2.180 | 547,696 | -0.10(-4.39%) |
Dec 19, 2023 | 2.310 | 2.380 | 2.280 | 2.280 | 622,696 | -0.01(-0.44%) |
Dec 18, 2023 | 2.320 | 2.355 | 2.240 | 2.290 | 412,750 | -0.01(-0.43%) |
Dec 15, 2023 | 2.470 | 2.470 | 2.260 | 2.300 | 709,029 | -0.14(-5.74%) |
Dec 14, 2023 | 2.570 | 2.600 | 2.405 | 2.440 | 836,905 | -0.04(-1.61%) |
Dec 13, 2023 | 2.290 | 2.490 | 2.230 | 2.480 | 1,588,394 | +0.17(+7.36%) |
Dec 12, 2023 | 2.300 | 2.380 | 2.255 | 2.310 | 414,977 | +0.01(+0.43%) |
Dec 11, 2023 | 2.190 | 2.320 | 2.180 | 2.300 | 438,864 | +0.09(+4.07%) |
Dec 08, 2023 | 2.260 | 2.290 | 2.180 | 2.210 | 701,953 | -0.09(-3.91%) |
Dec 07, 2023 | 2.200 | 2.300 | 2.155 | 2.300 | 671,493 | +0.07(+3.14%) |
Dec 06, 2023 | 2.250 | 2.370 | 2.220 | 2.230 | 722,127 | -0.03(-1.33%) |
Dec 05, 2023 | 2.280 | 2.350 | 2.230 | 2.260 | 409,958 | -0.08(-3.42%) |
Dec 04, 2023 | 2.140 | 2.440 | 2.131 | 2.340 | 1,137,909 | +0.19(+8.84%) |