Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.150 | 2.198 | 2.090 | 2.120 | 2,607,603 | +0.00(+0.00%) |
Feb 28, 2024 | 2.120 | 2.140 | 2.080 | 2.120 | 2,692,715 | -0.04(-1.85%) |
Feb 27, 2024 | 2.200 | 2.230 | 2.130 | 2.160 | 1,767,982 | -0.03(-1.37%) |
Feb 26, 2024 | 2.130 | 2.220 | 2.100 | 2.190 | 3,100,456 | +0.06(+2.82%) |
Feb 23, 2024 | 2.070 | 2.140 | 2.010 | 2.130 | 3,840,925 | +0.06(+3.15%) |
Feb 22, 2024 | 2.190 | 2.220 | 2.050 | 2.065 | 3,811,389 | -0.04(-2.13%) |
Feb 21, 2024 | 2.210 | 2.330 | 2.050 | 2.110 | 9,678,042 | -0.43(-16.93%) |
Feb 20, 2024 | 2.460 | 2.540 | 2.380 | 2.540 | 4,991,994 | +0.07(+2.83%) |
Feb 16, 2024 | 2.450 | 2.510 | 2.390 | 2.470 | 2,198,224 | +0.00(+0.00%) |
Feb 15, 2024 | 2.410 | 2.475 | 2.380 | 2.470 | 1,764,120 | +0.07(+2.92%) |
Feb 14, 2024 | 2.320 | 2.410 | 2.310 | 2.400 | 1,775,753 | +0.15(+6.67%) |
Feb 13, 2024 | 2.350 | 2.360 | 2.250 | 2.250 | 2,878,087 | -0.22(-8.91%) |
Feb 12, 2024 | 2.400 | 2.540 | 2.380 | 2.470 | 2,350,725 | +0.03(+1.23%) |
Feb 09, 2024 | 2.380 | 2.440 | 2.340 | 2.440 | 1,443,787 | +0.10(+4.27%) |
Feb 08, 2024 | 2.300 | 2.370 | 2.300 | 2.340 | 1,312,555 | +0.02(+0.86%) |
Feb 07, 2024 | 2.320 | 2.360 | 2.290 | 2.320 | 1,729,171 | -0.01(-0.43%) |
Feb 06, 2024 | 2.250 | 2.340 | 2.220 | 2.330 | 1,734,725 | +0.08(+3.56%) |
Feb 05, 2024 | 2.320 | 2.320 | 2.220 | 2.250 | 2,204,906 | -0.04(-1.75%) |
Feb 02, 2024 | 2.250 | 2.300 | 2.200 | 2.290 | 2,098,605 | +0.00(+0.00%) |
Feb 01, 2024 | 2.270 | 2.320 | 2.240 | 2.290 | 2,482,047 | +0.04(+1.78%) |
Jan 31, 2024 | 2.350 | 2.380 | 2.240 | 2.250 | 1,778,200 | -0.10(-4.26%) |
Jan 30, 2024 | 2.460 | 2.460 | 2.335 | 2.350 | 1,079,421 | -0.12(-4.86%) |
Jan 29, 2024 | 2.320 | 2.470 | 2.305 | 2.470 | 1,746,096 | +0.15(+6.47%) |
Jan 26, 2024 | 2.290 | 2.380 | 2.290 | 2.320 | 1,215,296 | +0.01(+0.43%) |
Jan 25, 2024 | 2.360 | 2.360 | 2.280 | 2.310 | 1,685,172 | +0.01(+0.43%) |
Jan 24, 2024 | 2.410 | 2.420 | 2.300 | 2.300 | 1,358,357 | -0.08(-3.36%) |
Jan 23, 2024 | 2.410 | 2.436 | 2.360 | 2.380 | 1,169,961 | +0.00(+0.00%) |
Jan 22, 2024 | 2.290 | 2.390 | 2.290 | 2.380 | 1,466,964 | +0.13(+5.78%) |
Jan 19, 2024 | 2.240 | 2.260 | 2.140 | 2.250 | 2,547,718 | +0.01(+0.45%) |
Jan 18, 2024 | 2.300 | 2.320 | 2.190 | 2.240 | 1,550,590 | -0.02(-0.88%) |
Jan 17, 2024 | 2.210 | 2.260 | 2.180 | 2.260 | 1,432,483 | -0.01(-0.44%) |
Jan 16, 2024 | 2.330 | 2.330 | 2.240 | 2.270 | 1,467,078 | -0.06(-2.58%) |
Jan 12, 2024 | 2.380 | 2.425 | 2.320 | 2.330 | 1,182,217 | -0.02(-0.85%) |
Jan 11, 2024 | 2.390 | 2.400 | 2.300 | 2.350 | 1,405,521 | -0.06(-2.49%) |
Jan 10, 2024 | 2.400 | 2.430 | 2.340 | 2.410 | 1,558,621 | +0.02(+0.84%) |
Jan 09, 2024 | 2.400 | 2.420 | 2.360 | 2.390 | 1,396,340 | -0.04(-1.65%) |
Jan 08, 2024 | 2.400 | 2.440 | 2.370 | 2.430 | 992,107 | +0.08(+3.40%) |
Jan 05, 2024 | 2.380 | 2.440 | 2.340 | 2.350 | 1,401,876 | -0.03(-1.26%) |
Jan 04, 2024 | 2.430 | 2.445 | 2.360 | 2.380 | 1,802,620 | -0.05(-2.06%) |
Jan 03, 2024 | 2.540 | 2.550 | 2.420 | 2.430 | 2,663,733 | -0.16(-6.18%) |
Jan 02, 2024 | 2.660 | 2.680 | 2.560 | 2.590 | 3,017,559 | -0.10(-3.72%) |
Dec 29, 2023 | 2.800 | 2.804 | 2.662 | 2.690 | 3,396,474 | -0.16(-5.61%) |
Dec 28, 2023 | 2.850 | 2.890 | 2.820 | 2.850 | 1,884,572 | -0.04(-1.38%) |
Dec 27, 2023 | 2.970 | 2.980 | 2.850 | 2.890 | 2,494,375 | -0.06(-2.03%) |
Dec 26, 2023 | 2.850 | 2.989 | 2.840 | 2.950 | 2,819,609 | +0.13(+4.61%) |
Dec 22, 2023 | 2.650 | 2.840 | 2.602 | 2.820 | 3,921,912 | +0.17(+6.42%) |
Dec 21, 2023 | 2.570 | 2.650 | 2.530 | 2.650 | 2,379,469 | +0.12(+4.74%) |
Dec 20, 2023 | 2.590 | 2.650 | 2.525 | 2.530 | 2,828,838 | -0.07(-2.69%) |
Dec 19, 2023 | 2.590 | 2.655 | 2.530 | 2.600 | 2,605,918 | +0.00(+0.00%) |
Dec 18, 2023 | 2.650 | 2.654 | 2.570 | 2.600 | 2,035,515 | -0.04(-1.52%) |
Dec 15, 2023 | 2.740 | 2.750 | 2.600 | 2.640 | 4,681,747 | -0.03(-1.12%) |
Dec 14, 2023 | 2.610 | 2.815 | 2.610 | 2.670 | 4,690,908 | +0.11(+4.30%) |
Dec 13, 2023 | 2.400 | 2.590 | 2.370 | 2.560 | 2,937,991 | +0.16(+6.67%) |
Dec 12, 2023 | 2.470 | 2.490 | 2.385 | 2.400 | 1,649,222 | -0.07(-2.83%) |
Dec 11, 2023 | 2.510 | 2.530 | 2.460 | 2.470 | 1,754,617 | -0.07(-2.76%) |
Dec 08, 2023 | 2.470 | 2.550 | 2.440 | 2.540 | 1,926,052 | +0.05(+2.01%) |
Dec 07, 2023 | 2.470 | 2.520 | 2.440 | 2.490 | 1,761,026 | -0.01(-0.40%) |
Dec 06, 2023 | 2.530 | 2.590 | 2.490 | 2.500 | 1,775,023 | -0.03(-1.19%) |
Dec 05, 2023 | 2.630 | 2.645 | 2.510 | 2.530 | 2,248,034 | -0.16(-5.95%) |
Dec 04, 2023 | 2.650 | 2.775 | 2.640 | 2.690 | 4,113,595 | +0.00(+0.00%) |