Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.150 | 2.245 | 2.127 | 2.170 | 398,560 | +0.03(+1.40%) |
Feb 28, 2024 | 2.040 | 2.180 | 2.040 | 2.140 | 293,331 | +0.06(+2.88%) |
Feb 27, 2024 | 2.090 | 2.099 | 2.020 | 2.080 | 319,644 | +0.02(+0.97%) |
Feb 26, 2024 | 2.060 | 2.150 | 2.020 | 2.060 | 489,890 | -0.02(-0.96%) |
Feb 23, 2024 | 2.100 | 2.110 | 1.970 | 2.080 | 716,344 | -0.07(-3.26%) |
Feb 22, 2024 | 2.120 | 2.190 | 2.080 | 2.150 | 455,873 | +0.04(+1.90%) |
Feb 21, 2024 | 2.190 | 2.205 | 2.100 | 2.110 | 333,428 | -0.05(-2.31%) |
Feb 20, 2024 | 2.270 | 2.270 | 2.130 | 2.160 | 477,587 | -0.12(-5.26%) |
Feb 16, 2024 | 2.200 | 2.291 | 2.190 | 2.280 | 369,738 | +0.03(+1.33%) |
Feb 15, 2024 | 2.100 | 2.260 | 2.100 | 2.250 | 637,646 | +0.15(+7.14%) |
Feb 14, 2024 | 2.140 | 2.203 | 2.100 | 2.100 | 486,527 | -0.03(-1.41%) |
Feb 13, 2024 | 2.300 | 2.300 | 2.110 | 2.130 | 594,207 | -0.20(-8.58%) |
Feb 12, 2024 | 2.220 | 2.370 | 2.200 | 2.330 | 552,884 | +0.11(+4.95%) |
Feb 09, 2024 | 2.160 | 2.240 | 2.160 | 2.220 | 437,117 | +0.03(+1.37%) |
Feb 08, 2024 | 2.130 | 2.260 | 2.120 | 2.190 | 334,719 | +0.07(+3.30%) |
Feb 07, 2024 | 2.240 | 2.250 | 2.100 | 2.120 | 448,603 | -0.07(-3.20%) |
Feb 06, 2024 | 2.240 | 2.269 | 2.160 | 2.190 | 558,613 | -0.06(-2.67%) |
Feb 05, 2024 | 2.230 | 2.305 | 2.160 | 2.250 | 437,582 | +0.00(+0.00%) |
Feb 02, 2024 | 2.380 | 2.400 | 2.205 | 2.250 | 644,160 | -0.20(-8.16%) |
Feb 01, 2024 | 2.420 | 2.560 | 2.360 | 2.450 | 694,558 | +0.04(+1.66%) |
Jan 31, 2024 | 2.670 | 2.670 | 2.400 | 2.410 | 658,139 | -0.21(-8.02%) |
Jan 30, 2024 | 2.610 | 2.650 | 2.510 | 2.620 | 457,378 | -0.03(-1.13%) |
Jan 29, 2024 | 2.590 | 2.660 | 2.470 | 2.650 | 504,129 | +0.05(+1.92%) |
Jan 26, 2024 | 2.570 | 2.720 | 2.510 | 2.600 | 565,054 | +0.03(+1.17%) |
Jan 25, 2024 | 2.440 | 2.580 | 2.380 | 2.570 | 998,173 | +0.15(+6.20%) |
Jan 24, 2024 | 2.360 | 2.425 | 2.315 | 2.420 | 777,332 | +0.13(+5.68%) |
Jan 23, 2024 | 2.390 | 2.465 | 2.255 | 2.290 | 865,972 | -0.09(-3.78%) |
Jan 22, 2024 | 2.350 | 2.410 | 2.310 | 2.380 | 914,444 | +0.04(+1.71%) |
Jan 19, 2024 | 2.280 | 2.360 | 2.250 | 2.340 | 740,561 | +0.04(+1.74%) |
Jan 18, 2024 | 2.380 | 2.420 | 2.220 | 2.300 | 706,209 | -0.06(-2.54%) |
Jan 17, 2024 | 2.360 | 2.505 | 2.325 | 2.360 | 622,012 | +0.01(+0.43%) |
Jan 16, 2024 | 2.560 | 2.640 | 2.315 | 2.350 | 1,110,420 | -0.23(-8.91%) |
Jan 12, 2024 | 2.670 | 2.839 | 2.520 | 2.580 | 1,102,919 | +0.00(+0.00%) |
Jan 11, 2024 | 2.610 | 2.705 | 2.553 | 2.580 | 829,969 | +0.00(+0.00%) |
Jan 10, 2024 | 2.700 | 2.710 | 2.480 | 2.580 | 828,329 | -0.10(-3.73%) |
Jan 09, 2024 | 2.680 | 2.740 | 2.590 | 2.680 | 526,001 | -0.01(-0.37%) |
Jan 08, 2024 | 2.610 | 2.690 | 2.400 | 2.690 | 963,310 | +0.01(+0.37%) |
Jan 05, 2024 | 2.580 | 2.835 | 2.559 | 2.680 | 1,007,999 | +0.15(+5.93%) |
Jan 04, 2024 | 2.720 | 2.730 | 2.500 | 2.530 | 938,086 | -0.17(-6.30%) |
Jan 03, 2024 | 2.770 | 2.840 | 2.615 | 2.700 | 1,074,550 | -0.07(-2.53%) |
Jan 02, 2024 | 2.750 | 3.020 | 2.723 | 2.770 | 1,674,592 | +0.09(+3.36%) |
Dec 29, 2023 | 2.800 | 2.840 | 2.670 | 2.680 | 708,640 | -0.11(-3.94%) |
Dec 28, 2023 | 2.830 | 2.910 | 2.745 | 2.790 | 1,007,971 | -0.03(-1.06%) |
Dec 27, 2023 | 2.910 | 2.959 | 2.810 | 2.820 | 745,245 | -0.09(-3.09%) |
Dec 26, 2023 | 2.690 | 3.054 | 2.675 | 2.910 | 1,767,107 | +0.28(+10.65%) |
Dec 22, 2023 | 2.690 | 2.750 | 2.610 | 2.630 | 733,248 | -0.06(-2.23%) |
Dec 21, 2023 | 2.750 | 2.810 | 2.487 | 2.690 | 1,146,586 | +0.01(+0.37%) |
Dec 20, 2023 | 2.530 | 2.980 | 2.530 | 2.680 | 2,392,617 | +0.18(+7.20%) |
Dec 19, 2023 | 2.340 | 2.530 | 2.340 | 2.500 | 588,169 | +0.19(+8.23%) |
Dec 18, 2023 | 2.270 | 2.370 | 2.240 | 2.310 | 612,699 | +0.08(+3.59%) |
Dec 15, 2023 | 2.260 | 2.280 | 2.150 | 2.230 | 573,542 | +0.01(+0.45%) |
Dec 14, 2023 | 2.280 | 2.390 | 2.190 | 2.220 | 938,390 | +0.00(+0.00%) |
Dec 13, 2023 | 2.060 | 2.249 | 1.995 | 2.220 | 904,264 | +0.15(+7.25%) |
Dec 12, 2023 | 2.130 | 2.130 | 2.010 | 2.070 | 588,027 | -0.09(-4.17%) |
Dec 11, 2023 | 2.200 | 2.200 | 2.100 | 2.160 | 410,028 | -0.04(-1.82%) |
Dec 08, 2023 | 2.150 | 2.275 | 2.120 | 2.200 | 736,204 | +0.10(+4.76%) |
Dec 07, 2023 | 2.000 | 2.100 | 1.988 | 2.100 | 649,715 | +0.11(+5.53%) |
Dec 06, 2023 | 2.080 | 2.150 | 1.980 | 1.990 | 586,969 | -0.10(-4.78%) |
Dec 05, 2023 | 2.220 | 2.220 | 2.080 | 2.090 | 586,872 | -0.13(-5.86%) |
Dec 04, 2023 | 2.220 | 2.270 | 2.150 | 2.220 | 365,346 | -0.01(-0.45%) |