Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.220 | 2.270 | 2.050 | 2.080 | 356,178 | -0.10(-4.59%) |
Feb 28, 2024 | 1.970 | 2.280 | 1.970 | 2.180 | 949,745 | +0.20(+10.10%) |
Feb 27, 2024 | 1.900 | 2.020 | 1.900 | 1.980 | 375,934 | +0.13(+7.03%) |
Feb 26, 2024 | 1.740 | 1.870 | 1.728 | 1.850 | 339,173 | +0.11(+6.32%) |
Feb 23, 2024 | 1.780 | 1.797 | 1.720 | 1.740 | 101,683 | -0.01(-0.57%) |
Feb 22, 2024 | 1.760 | 1.780 | 1.685 | 1.750 | 188,505 | +0.02(+1.16%) |
Feb 21, 2024 | 1.770 | 1.810 | 1.700 | 1.730 | 218,572 | -0.05(-2.81%) |
Feb 20, 2024 | 1.840 | 1.890 | 1.770 | 1.780 | 149,505 | -0.08(-4.30%) |
Feb 16, 2024 | 1.900 | 1.940 | 1.835 | 1.860 | 353,147 | -0.02(-1.06%) |
Feb 15, 2024 | 1.780 | 1.930 | 1.780 | 1.880 | 301,677 | +0.00(+0.00%) |
Feb 14, 2024 | 1.840 | 1.930 | 1.775 | 1.880 | 236,766 | +0.11(+6.21%) |
Feb 13, 2024 | 1.880 | 1.900 | 1.750 | 1.770 | 369,227 | -0.15(-7.81%) |
Feb 12, 2024 | 1.870 | 1.975 | 1.870 | 1.920 | 277,794 | +0.05(+2.67%) |
Feb 09, 2024 | 1.790 | 1.875 | 1.780 | 1.870 | 264,266 | +0.07(+3.89%) |
Feb 08, 2024 | 1.760 | 1.825 | 1.700 | 1.800 | 285,399 | +0.05(+2.86%) |
Feb 07, 2024 | 1.720 | 1.750 | 1.663 | 1.750 | 184,828 | +0.03(+1.74%) |
Feb 06, 2024 | 1.720 | 1.750 | 1.630 | 1.720 | 528,897 | +0.00(+0.00%) |
Feb 05, 2024 | 1.830 | 1.830 | 1.700 | 1.720 | 507,223 | -0.13(-7.03%) |
Feb 02, 2024 | 1.950 | 1.950 | 1.810 | 1.850 | 396,956 | -0.12(-6.09%) |
Feb 01, 2024 | 2.050 | 2.080 | 1.940 | 1.970 | 233,496 | -0.07(-3.43%) |
Jan 31, 2024 | 2.010 | 2.100 | 1.970 | 2.040 | 393,137 | +0.04(+2.00%) |
Jan 30, 2024 | 2.110 | 2.110 | 1.990 | 2.000 | 194,216 | -0.10(-4.76%) |
Jan 29, 2024 | 2.010 | 2.150 | 1.990 | 2.100 | 355,267 | +0.04(+1.94%) |
Jan 26, 2024 | 2.110 | 2.170 | 2.040 | 2.060 | 264,523 | -0.03(-1.44%) |
Jan 25, 2024 | 2.030 | 2.130 | 1.950 | 2.090 | 541,028 | +0.08(+3.98%) |
Jan 24, 2024 | 2.030 | 2.040 | 1.930 | 2.010 | 297,327 | +0.01(+0.50%) |
Jan 23, 2024 | 1.990 | 2.130 | 1.910 | 2.000 | 344,177 | +0.01(+0.50%) |
Jan 22, 2024 | 1.940 | 1.990 | 1.850 | 1.990 | 366,325 | +0.09(+4.74%) |
Jan 19, 2024 | 1.840 | 1.910 | 1.760 | 1.900 | 255,647 | +0.06(+3.26%) |
Jan 18, 2024 | 1.920 | 1.920 | 1.800 | 1.840 | 365,951 | -0.04(-2.13%) |
Jan 17, 2024 | 1.760 | 1.885 | 1.659 | 1.880 | 565,088 | +0.07(+3.87%) |
Jan 16, 2024 | 1.950 | 2.030 | 1.790 | 1.810 | 489,994 | -0.11(-5.73%) |
Jan 12, 2024 | 1.870 | 1.980 | 1.840 | 1.920 | 465,518 | +0.06(+3.23%) |
Jan 11, 2024 | 1.940 | 1.950 | 1.810 | 1.860 | 665,553 | -0.08(-4.12%) |
Jan 10, 2024 | 2.180 | 2.200 | 1.870 | 1.940 | 1,404,779 | -0.18(-8.49%) |
Jan 09, 2024 | 2.420 | 2.440 | 2.110 | 2.120 | 2,482,922 | -0.14(-6.19%) |
Jan 08, 2024 | 2.410 | 2.451 | 2.230 | 2.260 | 683,091 | -0.16(-6.61%) |
Jan 05, 2024 | 2.480 | 2.580 | 2.110 | 2.420 | 769,779 | -0.08(-3.20%) |
Jan 04, 2024 | 2.420 | 2.780 | 2.380 | 2.500 | 880,653 | +0.02(+0.81%) |
Jan 03, 2024 | 2.720 | 2.870 | 2.300 | 2.480 | 1,305,700 | -0.21(-7.81%) |
Jan 02, 2024 | 3.000 | 3.070 | 2.590 | 2.690 | 1,153,492 | -0.32(-10.63%) |
Dec 29, 2023 | 3.240 | 3.336 | 2.940 | 3.010 | 2,184,451 | -0.88(-22.62%) |
Dec 28, 2023 | 3.600 | 4.430 | 3.590 | 3.890 | 1,507,385 | +0.39(+11.14%) |
Dec 27, 2023 | 3.450 | 3.760 | 3.330 | 3.500 | 765,208 | +0.15(+4.48%) |
Dec 26, 2023 | 2.890 | 3.450 | 2.866 | 3.350 | 1,060,251 | +0.60(+21.82%) |
Dec 22, 2023 | 2.540 | 2.830 | 2.509 | 2.750 | 336,168 | +0.22(+8.70%) |
Dec 21, 2023 | 2.480 | 2.540 | 2.320 | 2.530 | 314,096 | +0.17(+7.20%) |
Dec 20, 2023 | 2.480 | 2.599 | 2.340 | 2.360 | 304,100 | -0.06(-2.48%) |
Dec 19, 2023 | 2.550 | 2.650 | 2.400 | 2.420 | 445,384 | -0.08(-3.20%) |
Dec 18, 2023 | 2.610 | 2.730 | 2.310 | 2.500 | 859,484 | -0.57(-18.57%) |
Dec 15, 2023 | 3.380 | 3.480 | 3.037 | 3.070 | 443,021 | -0.24(-7.25%) |
Dec 14, 2023 | 3.360 | 3.570 | 3.266 | 3.310 | 339,087 | +0.00(+0.00%) |
Dec 13, 2023 | 3.210 | 3.380 | 3.050 | 3.310 | 347,964 | +0.10(+3.12%) |
Dec 12, 2023 | 3.020 | 3.290 | 2.840 | 3.210 | 335,557 | +0.21(+7.00%) |
Dec 11, 2023 | 3.140 | 3.240 | 2.710 | 3.000 | 578,604 | -0.12(-3.85%) |
Dec 08, 2023 | 3.360 | 3.850 | 3.030 | 3.120 | 1,397,642 | -0.18(-5.45%) |
Dec 07, 2023 | 2.840 | 3.500 | 2.820 | 3.300 | 1,120,914 | +0.50(+17.86%) |
Dec 06, 2023 | 2.690 | 2.890 | 2.520 | 2.800 | 434,771 | +0.13(+4.87%) |
Dec 05, 2023 | 2.530 | 2.720 | 2.510 | 2.670 | 463,698 | +0.06(+2.30%) |
Dec 04, 2023 | 2.160 | 2.730 | 2.150 | 2.610 | 971,673 | +0.44(+20.28%) |