Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.220 | 2.270 | 2.120 | 2.130 | 878,366 | +0.01(+0.47%) |
Mar 27, 2024 | 2.220 | 2.220 | 2.110 | 2.120 | 797,756 | -0.08(-3.64%) |
Mar 26, 2024 | 2.350 | 2.350 | 2.160 | 2.200 | 753,830 | -0.13(-5.58%) |
Mar 25, 2024 | 2.400 | 2.440 | 2.260 | 2.330 | 885,832 | -0.01(-0.43%) |
Mar 22, 2024 | 2.620 | 2.730 | 2.330 | 2.340 | 1,120,974 | -0.29(-11.03%) |
Mar 21, 2024 | 2.640 | 2.880 | 2.580 | 2.630 | 1,250,044 | -0.03(-1.13%) |
Mar 20, 2024 | 2.420 | 2.740 | 2.280 | 2.660 | 1,501,623 | +0.29(+12.24%) |
Mar 19, 2024 | 2.600 | 2.600 | 2.190 | 2.370 | 2,194,368 | -0.44(-15.66%) |
Mar 18, 2024 | 2.850 | 2.890 | 2.610 | 2.810 | 2,301,087 | -0.02(-0.71%) |
Mar 15, 2024 | 2.790 | 3.150 | 2.550 | 2.830 | 21,259,722 | +0.41(+16.94%) |
Mar 14, 2024 | 2.160 | 2.440 | 2.100 | 2.420 | 3,372,806 | +0.31(+14.69%) |
Mar 13, 2024 | 1.940 | 2.230 | 1.910 | 2.110 | 5,392,180 | +0.26(+14.05%) |
Mar 12, 2024 | 2.110 | 2.120 | 1.720 | 1.850 | 13,293,795 | +0.13(+7.56%) |
Mar 11, 2024 | 2.090 | 2.090 | 1.700 | 1.720 | 1,232,556 | -0.35(-16.91%) |
Mar 08, 2024 | 2.230 | 2.300 | 2.050 | 2.070 | 475,912 | -0.17(-7.59%) |
Mar 07, 2024 | 2.300 | 2.400 | 2.090 | 2.240 | 699,553 | -0.05(-2.18%) |
Mar 06, 2024 | 2.080 | 2.290 | 2.050 | 2.290 | 904,995 | +0.25(+12.25%) |
Mar 05, 2024 | 2.080 | 2.150 | 1.990 | 2.040 | 305,704 | +0.02(+0.99%) |
Mar 04, 2024 | 2.070 | 2.140 | 1.980 | 2.020 | 583,656 | +0.01(+0.50%) |
Mar 01, 2024 | 1.970 | 2.170 | 1.950 | 2.010 | 730,493 | +0.01(+0.50%) |
Feb 29, 2024 | 2.060 | 2.080 | 1.970 | 2.000 | 227,731 | -0.06(-2.91%) |
Feb 28, 2024 | 2.040 | 2.060 | 1.900 | 2.060 | 339,751 | +0.10(+5.10%) |
Feb 27, 2024 | 2.070 | 2.200 | 1.960 | 1.960 | 1,111,060 | -0.06(-2.97%) |
Feb 26, 2024 | 1.860 | 2.080 | 1.851 | 2.020 | 741,109 | +0.15(+8.02%) |
Feb 23, 2024 | 1.900 | 1.930 | 1.840 | 1.870 | 192,635 | +0.00(+0.00%) |
Feb 22, 2024 | 1.860 | 2.060 | 1.820 | 1.870 | 1,663,145 | +0.02(+1.08%) |
Feb 21, 2024 | 1.850 | 1.880 | 1.810 | 1.850 | 236,723 | -0.01(-0.54%) |
Feb 20, 2024 | 1.930 | 1.970 | 1.830 | 1.860 | 228,792 | -0.05(-2.62%) |
Feb 16, 2024 | 2.000 | 2.030 | 1.900 | 1.910 | 355,775 | -0.09(-4.50%) |
Feb 15, 2024 | 2.000 | 2.015 | 1.870 | 2.000 | 257,598 | +0.09(+4.71%) |
Feb 14, 2024 | 2.080 | 2.100 | 1.870 | 1.910 | 684,241 | -0.17(-8.17%) |
Feb 13, 2024 | 2.160 | 2.160 | 2.040 | 2.080 | 320,851 | -0.09(-4.15%) |
Feb 12, 2024 | 2.230 | 2.400 | 2.110 | 2.170 | 827,847 | -0.07(-3.13%) |
Feb 09, 2024 | 2.240 | 2.430 | 2.120 | 2.240 | 1,296,512 | +0.05(+2.28%) |
Feb 08, 2024 | 2.260 | 2.300 | 2.000 | 2.190 | 729,340 | +0.02(+0.92%) |
Feb 07, 2024 | 2.130 | 2.380 | 2.100 | 2.170 | 1,225,592 | +0.12(+5.85%) |
Feb 06, 2024 | 1.900 | 2.120 | 1.830 | 2.050 | 603,780 | +0.11(+5.67%) |
Feb 05, 2024 | 1.950 | 1.970 | 1.790 | 1.940 | 635,583 | -0.02(-1.02%) |
Feb 02, 2024 | 2.170 | 2.210 | 1.910 | 1.960 | 1,127,331 | -0.23(-10.50%) |
Feb 01, 2024 | 2.100 | 2.270 | 2.050 | 2.190 | 825,765 | +0.10(+4.78%) |
Jan 31, 2024 | 2.940 | 2.980 | 2.050 | 2.090 | 3,918,499 | -0.82(-28.18%) |
Jan 30, 2024 | 2.340 | 3.700 | 2.320 | 2.910 | 6,841,108 | +0.26(+9.81%) |
Jan 29, 2024 | 3.700 | 3.720 | 2.610 | 2.650 | 13,405,891 | -0.06(-2.21%) |
Jan 26, 2024 | 2.040 | 3.330 | 2.010 | 2.710 | 6,140,253 | +0.71(+35.50%) |
Jan 25, 2024 | 2.090 | 2.130 | 1.970 | 2.000 | 179,865 | -0.14(-6.54%) |
Jan 24, 2024 | 2.420 | 2.460 | 2.070 | 2.140 | 312,217 | -0.27(-11.20%) |
Jan 23, 2024 | 2.490 | 2.587 | 2.260 | 2.410 | 790,307 | +0.07(+2.99%) |
Jan 22, 2024 | 2.030 | 2.460 | 1.900 | 2.340 | 1,412,058 | +0.30(+14.71%) |
Jan 19, 2024 | 2.200 | 2.230 | 2.000 | 2.040 | 151,004 | -0.11(-5.12%) |
Jan 18, 2024 | 2.310 | 2.350 | 2.140 | 2.150 | 293,277 | -0.08(-3.59%) |
Jan 17, 2024 | 2.360 | 2.490 | 2.220 | 2.230 | 427,810 | -0.29(-11.51%) |
Jan 16, 2024 | 2.620 | 2.670 | 2.250 | 2.520 | 821,702 | -0.10(-3.82%) |
Jan 12, 2024 | 2.960 | 3.700 | 2.470 | 2.620 | 24,211,176 | +0.07(+2.75%) |
Jan 11, 2024 | 2.590 | 2.680 | 2.460 | 2.550 | 758,221 | +0.07(+2.82%) |
Jan 10, 2024 | 2.520 | 2.638 | 2.210 | 2.480 | 307,467 | -0.09(-3.50%) |
Jan 09, 2024 | 2.690 | 2.780 | 2.560 | 2.570 | 73,567 | -0.11(-4.10%) |
Jan 08, 2024 | 3.060 | 3.070 | 2.630 | 2.680 | 251,621 | -0.39(-12.70%) |
Jan 05, 2024 | 2.730 | 3.430 | 2.709 | 3.070 | 505,872 | +0.26(+9.25%) |
Jan 04, 2024 | 2.890 | 2.890 | 2.550 | 2.810 | 163,413 | -0.08(-2.77%) |
Jan 03, 2024 | 2.870 | 2.980 | 2.720 | 2.890 | 698,819 | +0.36(+14.23%) |