Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.790 | 3.000 | 2.715 | 2.770 | 56,906 | -0.04(-1.42%) |
Feb 28, 2024 | 3.000 | 3.000 | 2.730 | 2.810 | 4,739 | -0.19(-6.33%) |
Feb 27, 2024 | 2.696 | 3.000 | 2.670 | 3.000 | 19,928 | +0.28(+10.22%) |
Feb 26, 2024 | 2.540 | 2.840 | 2.500 | 2.722 | 33,546 | +0.17(+6.74%) |
Feb 23, 2024 | 2.420 | 2.782 | 2.420 | 2.550 | 16,063 | +0.00(+0.16%) |
Feb 22, 2024 | 2.820 | 2.820 | 2.510 | 2.546 | 19,013 | +0.17(+6.97%) |
Feb 21, 2024 | 2.530 | 2.530 | 2.279 | 2.380 | 2,775 | +0.12(+5.31%) |
Feb 20, 2024 | 2.500 | 2.650 | 2.260 | 2.260 | 6,289 | -0.19(-7.75%) |
Feb 16, 2024 | 2.280 | 2.530 | 2.260 | 2.450 | 8,079 | +0.09(+3.81%) |
Feb 15, 2024 | 2.080 | 2.455 | 2.040 | 2.360 | 30,574 | +0.33(+16.26%) |
Feb 14, 2024 | 2.040 | 2.040 | 2.030 | 2.030 | 885 | +0.01(+0.30%) |
Feb 13, 2024 | 2.075 | 2.140 | 2.010 | 2.024 | 1,420 | -0.12(-5.42%) |
Feb 12, 2024 | 2.053 | 2.140 | 2.051 | 2.140 | 5,702 | +0.10(+4.90%) |
Feb 09, 2024 | 2.130 | 2.130 | 2.030 | 2.040 | 3,204 | -0.09(-4.23%) |
Feb 08, 2024 | 2.345 | 2.345 | 2.055 | 2.130 | 11,062 | +0.09(+4.41%) |
Feb 07, 2024 | 1.980 | 2.040 | 1.950 | 2.040 | 10,501 | +0.00(+0.00%) |
Feb 06, 2024 | 2.050 | 2.180 | 1.910 | 2.040 | 20,864 | +0.17(+9.09%) |
Feb 05, 2024 | 1.875 | 1.949 | 1.810 | 1.870 | 12,001 | -0.08(-4.10%) |
Feb 02, 2024 | 2.060 | 2.060 | 1.880 | 1.950 | 12,141 | -0.17(-8.02%) |
Feb 01, 2024 | 2.100 | 2.338 | 2.100 | 2.120 | 15,975 | +0.02(+0.95%) |
Jan 31, 2024 | 2.010 | 2.410 | 2.010 | 2.100 | 20,009 | -0.07(-3.18%) |
Jan 30, 2024 | 2.400 | 2.400 | 2.010 | 2.169 | 3,577 | -0.25(-10.37%) |
Jan 29, 2024 | 2.540 | 2.540 | 2.401 | 2.420 | 2,097 | -0.14(-5.28%) |
Jan 26, 2024 | 2.660 | 2.660 | 2.550 | 2.555 | 9,147 | -0.01(-0.58%) |
Jan 25, 2024 | 2.620 | 2.670 | 2.560 | 2.570 | 5,568 | +0.00(+0.00%) |
Jan 24, 2024 | 2.530 | 2.660 | 2.530 | 2.570 | 5,497 | +0.07(+2.80%) |
Jan 23, 2024 | 2.500 | 2.695 | 2.500 | 2.500 | 6,732 | +0.00(+0.00%) |
Jan 22, 2024 | 2.640 | 2.650 | 2.500 | 2.500 | 5,139 | +0.00(+0.00%) |
Jan 19, 2024 | 2.710 | 2.710 | 2.500 | 2.500 | 21,920 | -0.26(-9.42%) |
Jan 18, 2024 | 2.910 | 2.920 | 2.750 | 2.760 | 5,637 | -0.15(-4.99%) |
Jan 17, 2024 | 3.170 | 3.390 | 2.700 | 2.905 | 20,980 | -0.12(-4.13%) |
Jan 16, 2024 | 3.550 | 3.520 | 2.500 | 3.030 | 44,469 | -0.47(-13.43%) |
Jan 12, 2024 | 3.000 | 3.500 | 2.976 | 3.500 | 47,301 | +0.54(+18.24%) |
Jan 11, 2024 | 2.810 | 3.000 | 2.725 | 2.960 | 38,311 | +0.16(+5.71%) |
Jan 10, 2024 | 2.660 | 2.808 | 2.630 | 2.800 | 15,138 | +0.14(+5.26%) |
Jan 09, 2024 | 2.600 | 2.860 | 2.360 | 2.660 | 15,619 | +0.14(+5.56%) |
Jan 08, 2024 | 2.390 | 2.780 | 2.350 | 2.520 | 75,089 | +0.17(+7.24%) |
Jan 05, 2024 | 1.960 | 2.350 | 1.920 | 2.350 | 70,782 | +0.39(+19.89%) |
Jan 04, 2024 | 1.960 | 2.080 | 1.940 | 1.960 | 11,270 | -0.02(-1.01%) |
Jan 03, 2024 | 1.880 | 2.080 | 1.810 | 1.980 | 10,321 | +0.02(+0.93%) |
Jan 02, 2024 | 2.060 | 2.060 | 1.810 | 1.962 | 17,853 | -0.11(-5.23%) |
Dec 29, 2023 | 2.070 | 2.223 | 1.993 | 2.070 | 26,905 | -0.01(-0.48%) |
Dec 28, 2023 | 1.760 | 2.460 | 1.737 | 2.080 | 145,978 | +0.36(+20.93%) |
Dec 27, 2023 | 1.600 | 1.745 | 1.538 | 1.720 | 26,372 | +0.12(+7.50%) |
Dec 26, 2023 | 1.560 | 1.600 | 1.500 | 1.600 | 6,862 | +0.10(+6.66%) |
Dec 22, 2023 | 1.520 | 1.700 | 1.480 | 1.500 | 31,593 | -0.05(-3.21%) |
Dec 21, 2023 | 1.608 | 1.610 | 1.470 | 1.550 | 8,289 | -0.08(-4.91%) |
Dec 20, 2023 | 1.560 | 1.720 | 1.500 | 1.630 | 57,588 | +0.12(+7.95%) |
Dec 19, 2023 | 1.560 | 1.560 | 1.460 | 1.510 | 43,042 | -0.06(-3.82%) |
Dec 18, 2023 | 1.410 | 1.670 | 1.410 | 1.570 | 48,904 | +1.20(+326.98%) |
Dec 15, 2023 | 0.3500 | 0.3677 | 0.3500 | 0.3677 | 72,728 | +0.01(+3.58%) |
Dec 14, 2023 | 0.3511 | 0.3605 | 0.3300 | 0.3550 | 192,063 | -0.01(-2.07%) |
Dec 13, 2023 | 0.3824 | 0.3885 | 0.3625 | 0.3625 | 44,432 | -0.04(-9.38%) |
Dec 12, 2023 | 0.3700 | 0.4000 | 0.3500 | 0.4000 | 25,066 | +0.01(+2.59%) |
Dec 11, 2023 | 0.3372 | 0.4100 | 0.3346 | 0.3899 | 82,375 | +0.05(+15.66%) |
Dec 08, 2023 | 0.4310 | 0.4310 | 0.3359 | 0.3371 | 181,898 | -0.08(-19.74%) |
Dec 07, 2023 | 0.5200 | 0.5290 | 0.3500 | 0.4200 | 160,989 | -0.12(-22.22%) |
Dec 06, 2023 | 0.5700 | 0.5750 | 0.5301 | 0.5400 | 57,777 | -0.02(-3.36%) |
Dec 05, 2023 | 0.5640 | 0.5769 | 0.5100 | 0.5588 | 46,066 | +0.03(+5.41%) |
Dec 04, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5301 | 16,976 | -0.02(-3.44%) |