Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.130 | 2.160 | 2.060 | 2.075 | 159,432 | -0.04(-2.12%) |
Feb 28, 2024 | 2.330 | 2.358 | 2.100 | 2.120 | 243,139 | -0.24(-10.17%) |
Feb 27, 2024 | 2.150 | 2.370 | 2.140 | 2.360 | 1,228,515 | +0.24(+11.32%) |
Feb 26, 2024 | 2.000 | 2.160 | 1.980 | 2.120 | 211,666 | +0.11(+5.47%) |
Feb 23, 2024 | 2.040 | 2.040 | 1.950 | 2.010 | 320,513 | -0.03(-1.47%) |
Feb 22, 2024 | 2.080 | 2.120 | 2.000 | 2.040 | 216,202 | -0.04(-1.92%) |
Feb 21, 2024 | 2.060 | 2.131 | 2.000 | 2.080 | 142,640 | +0.00(+0.00%) |
Feb 20, 2024 | 2.180 | 2.250 | 2.040 | 2.080 | 323,935 | -0.11(-5.02%) |
Feb 16, 2024 | 2.320 | 2.360 | 2.165 | 2.190 | 228,457 | -0.16(-6.81%) |
Feb 15, 2024 | 2.230 | 2.370 | 2.230 | 2.350 | 191,017 | +0.12(+5.62%) |
Feb 14, 2024 | 2.250 | 2.350 | 2.200 | 2.225 | 256,036 | -0.04(-1.98%) |
Feb 13, 2024 | 2.450 | 2.450 | 2.260 | 2.270 | 303,035 | -0.28(-10.98%) |
Feb 12, 2024 | 2.310 | 2.580 | 2.250 | 2.550 | 193,390 | +0.22(+9.44%) |
Feb 09, 2024 | 2.350 | 2.430 | 2.310 | 2.330 | 229,521 | -0.02(-0.85%) |
Feb 08, 2024 | 2.340 | 2.430 | 2.300 | 2.350 | 161,363 | -0.03(-1.26%) |
Feb 07, 2024 | 2.530 | 2.550 | 2.350 | 2.380 | 207,924 | -0.13(-5.18%) |
Feb 06, 2024 | 2.340 | 2.548 | 2.340 | 2.510 | 122,490 | +0.13(+5.46%) |
Feb 05, 2024 | 2.420 | 2.470 | 2.280 | 2.380 | 206,825 | -0.07(-2.86%) |
Feb 02, 2024 | 2.500 | 2.530 | 2.340 | 2.450 | 329,924 | -0.10(-3.92%) |
Feb 01, 2024 | 2.660 | 2.690 | 2.500 | 2.550 | 281,203 | -0.09(-3.41%) |
Jan 31, 2024 | 2.620 | 2.750 | 2.590 | 2.640 | 260,365 | +0.01(+0.38%) |
Jan 30, 2024 | 2.800 | 2.800 | 2.590 | 2.630 | 169,916 | -0.18(-6.24%) |
Jan 29, 2024 | 2.710 | 2.820 | 2.610 | 2.805 | 222,295 | +0.17(+6.25%) |
Jan 26, 2024 | 2.710 | 2.750 | 2.600 | 2.640 | 141,887 | -0.06(-2.22%) |
Jan 25, 2024 | 2.750 | 2.760 | 2.650 | 2.700 | 129,012 | +0.03(+1.12%) |
Jan 24, 2024 | 2.860 | 2.880 | 2.670 | 2.670 | 206,155 | -0.17(-5.99%) |
Jan 23, 2024 | 2.890 | 2.930 | 2.820 | 2.840 | 149,144 | +0.00(+0.00%) |
Jan 22, 2024 | 2.780 | 2.880 | 2.720 | 2.840 | 153,159 | +0.04(+1.43%) |
Jan 19, 2024 | 2.730 | 2.830 | 2.660 | 2.800 | 244,900 | +0.08(+2.94%) |
Jan 18, 2024 | 3.000 | 3.000 | 2.720 | 2.720 | 311,500 | -0.28(-9.33%) |
Jan 17, 2024 | 2.860 | 3.030 | 2.800 | 3.000 | 429,595 | +0.08(+2.74%) |
Jan 16, 2024 | 2.970 | 2.970 | 2.850 | 2.920 | 152,497 | -0.07(-2.34%) |
Jan 12, 2024 | 3.050 | 3.200 | 2.960 | 2.990 | 200,937 | -0.02(-0.66%) |
Jan 11, 2024 | 3.030 | 3.070 | 2.930 | 3.010 | 196,925 | -0.07(-2.27%) |
Jan 10, 2024 | 3.140 | 3.160 | 2.943 | 3.080 | 317,898 | -0.01(-0.32%) |
Jan 09, 2024 | 2.810 | 3.120 | 2.810 | 3.090 | 854,212 | +0.23(+8.04%) |
Jan 08, 2024 | 2.610 | 2.900 | 2.590 | 2.860 | 391,795 | +0.24(+9.16%) |
Jan 05, 2024 | 2.640 | 2.730 | 2.550 | 2.620 | 265,374 | -0.06(-2.24%) |
Jan 04, 2024 | 2.710 | 2.870 | 2.630 | 2.680 | 334,095 | -0.04(-1.47%) |
Jan 03, 2024 | 2.860 | 2.860 | 2.700 | 2.720 | 286,853 | -0.06(-2.16%) |
Jan 02, 2024 | 2.730 | 2.930 | 2.700 | 2.780 | 245,875 | +0.14(+5.30%) |
Dec 29, 2023 | 2.830 | 2.830 | 2.520 | 2.640 | 765,082 | -0.20(-7.04%) |
Dec 28, 2023 | 2.850 | 2.990 | 2.760 | 2.840 | 405,817 | -0.05(-1.73%) |
Dec 27, 2023 | 3.110 | 3.120 | 2.870 | 2.890 | 451,000 | -0.21(-6.77%) |
Dec 26, 2023 | 2.980 | 3.140 | 2.910 | 3.100 | 252,315 | +0.11(+3.68%) |
Dec 22, 2023 | 2.860 | 3.079 | 2.860 | 2.990 | 318,679 | +0.17(+6.03%) |
Dec 21, 2023 | 2.860 | 2.895 | 2.690 | 2.820 | 447,422 | +0.08(+2.92%) |
Dec 20, 2023 | 2.920 | 2.960 | 2.730 | 2.740 | 384,304 | -0.19(-6.48%) |
Dec 19, 2023 | 2.830 | 2.950 | 2.710 | 2.930 | 354,895 | +0.11(+3.90%) |
Dec 18, 2023 | 2.820 | 2.840 | 2.700 | 2.820 | 149,959 | -0.01(-0.35%) |
Dec 15, 2023 | 2.850 | 2.880 | 2.640 | 2.830 | 543,301 | +0.02(+0.71%) |
Dec 14, 2023 | 2.970 | 3.100 | 2.770 | 2.810 | 1,411,713 | -0.13(-4.42%) |
Dec 13, 2023 | 2.780 | 2.940 | 2.720 | 2.940 | 216,791 | +0.16(+5.76%) |
Dec 12, 2023 | 2.860 | 2.860 | 2.660 | 2.780 | 398,291 | -0.10(-3.47%) |
Dec 11, 2023 | 3.060 | 3.090 | 2.760 | 2.880 | 397,095 | -0.21(-6.80%) |
Dec 08, 2023 | 3.100 | 3.249 | 3.001 | 3.090 | 325,520 | +0.04(+1.31%) |
Dec 07, 2023 | 2.960 | 3.100 | 2.860 | 3.050 | 316,842 | +0.13(+4.45%) |
Dec 06, 2023 | 2.880 | 3.080 | 2.830 | 2.920 | 483,932 | +0.10(+3.55%) |
Dec 05, 2023 | 2.630 | 2.920 | 2.570 | 2.820 | 607,911 | +0.21(+8.05%) |
Dec 04, 2023 | 2.400 | 2.690 | 2.377 | 2.610 | 616,113 | +0.21(+8.75%) |