Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.250 | 2.220 | 2.220 | 2.250 | 1,141,013 | -0.01(-0.44%) |
Mar 27, 2024 | 2.250 | 2.268 | 2.220 | 2.260 | 1,122,726 | +0.02(+0.89%) |
Mar 26, 2024 | 2.140 | 2.280 | 2.140 | 2.240 | 1,390,856 | +0.11(+5.16%) |
Mar 25, 2024 | 2.150 | 2.150 | 2.090 | 2.130 | 1,033,836 | +0.01(+0.47%) |
Mar 22, 2024 | 2.110 | 2.180 | 2.100 | 2.120 | 1,058,550 | -0.01(-0.47%) |
Mar 21, 2024 | 2.150 | 2.160 | 2.110 | 2.130 | 1,102,888 | +0.00(+0.00%) |
Mar 20, 2024 | 2.030 | 2.150 | 2.010 | 2.130 | 1,774,413 | +0.08(+3.90%) |
Mar 19, 2024 | 2.070 | 2.095 | 2.030 | 2.050 | 2,231,539 | -0.05(-2.38%) |
Mar 18, 2024 | 2.130 | 2.150 | 2.040 | 2.100 | 3,226,716 | -0.05(-2.33%) |
Mar 15, 2024 | 2.190 | 2.230 | 2.130 | 2.150 | 3,220,532 | -0.06(-2.71%) |
Mar 14, 2024 | 2.230 | 2.230 | 2.160 | 2.210 | 2,209,793 | -0.04(-1.78%) |
Mar 13, 2024 | 2.190 | 2.250 | 2.170 | 2.250 | 1,864,027 | +0.04(+1.81%) |
Mar 12, 2024 | 2.210 | 2.250 | 2.180 | 2.210 | 1,283,976 | -0.01(-0.45%) |
Mar 11, 2024 | 2.230 | 2.310 | 2.200 | 2.220 | 977,131 | -0.03(-1.33%) |
Mar 08, 2024 | 2.330 | 2.390 | 2.245 | 2.250 | 1,814,402 | -0.06(-2.60%) |
Mar 07, 2024 | 2.220 | 2.345 | 2.220 | 2.310 | 1,771,669 | +0.10(+4.52%) |
Mar 06, 2024 | 2.240 | 2.280 | 2.200 | 2.210 | 1,372,071 | +0.01(+0.45%) |
Mar 05, 2024 | 2.300 | 2.340 | 2.200 | 2.200 | 1,707,672 | -0.17(-7.17%) |
Mar 04, 2024 | 2.140 | 2.390 | 2.140 | 2.370 | 4,821,350 | +0.19(+8.72%) |
Mar 01, 2024 | 2.220 | 2.220 | 2.090 | 2.180 | 2,511,620 | -0.01(-0.46%) |
Feb 29, 2024 | 2.040 | 2.250 | 2.040 | 2.190 | 4,356,320 | +0.10(+4.78%) |
Feb 28, 2024 | 2.200 | 2.200 | 1.990 | 2.090 | 4,097,666 | +0.05(+2.45%) |
Feb 27, 2024 | 2.050 | 2.090 | 1.980 | 2.040 | 4,002,843 | +0.00(+0.00%) |
Feb 26, 2024 | 2.030 | 2.136 | 2.020 | 2.040 | 2,695,158 | +0.04(+2.00%) |
Feb 23, 2024 | 2.130 | 2.150 | 1.980 | 2.000 | 10,029,250 | +0.28(+16.28%) |
Feb 22, 2024 | 1.690 | 1.740 | 1.670 | 1.720 | 1,319,528 | +0.02(+1.18%) |
Feb 21, 2024 | 1.680 | 1.715 | 1.680 | 1.700 | 742,921 | -0.03(-1.73%) |
Feb 20, 2024 | 1.780 | 1.820 | 1.730 | 1.730 | 504,867 | -0.06(-3.35%) |
Feb 16, 2024 | 1.800 | 1.840 | 1.770 | 1.790 | 1,258,596 | -0.03(-1.65%) |
Feb 15, 2024 | 1.750 | 1.825 | 1.740 | 1.820 | 1,633,268 | +0.07(+4.00%) |
Feb 14, 2024 | 1.710 | 1.760 | 1.700 | 1.750 | 2,559,725 | +0.07(+4.17%) |
Feb 13, 2024 | 1.610 | 1.720 | 1.610 | 1.680 | 1,199,453 | -0.08(-4.55%) |
Feb 12, 2024 | 1.690 | 1.775 | 1.690 | 1.760 | 2,021,633 | +0.06(+3.53%) |
Feb 09, 2024 | 1.670 | 1.710 | 1.665 | 1.700 | 1,582,399 | +0.03(+1.80%) |
Feb 08, 2024 | 1.610 | 1.675 | 1.600 | 1.670 | 771,159 | +0.05(+3.09%) |
Feb 07, 2024 | 1.610 | 1.625 | 1.565 | 1.620 | 1,047,703 | +0.00(+0.00%) |
Feb 06, 2024 | 1.610 | 1.660 | 1.600 | 1.620 | 715,987 | +0.00(+0.00%) |
Feb 05, 2024 | 1.600 | 1.645 | 1.590 | 1.620 | 1,230,317 | -0.02(-1.22%) |
Feb 02, 2024 | 1.590 | 1.655 | 1.590 | 1.640 | 911,045 | +0.03(+1.86%) |
Feb 01, 2024 | 1.560 | 1.630 | 1.550 | 1.610 | 956,503 | +0.09(+5.92%) |
Jan 31, 2024 | 1.540 | 1.590 | 1.520 | 1.520 | 1,626,850 | -0.06(-3.80%) |
Jan 30, 2024 | 1.580 | 1.590 | 1.555 | 1.580 | 1,184,465 | -0.02(-1.25%) |
Jan 29, 2024 | 1.570 | 1.600 | 1.530 | 1.600 | 1,119,064 | +0.06(+3.90%) |
Jan 26, 2024 | 1.570 | 1.590 | 1.525 | 1.540 | 865,239 | -0.01(-0.65%) |
Jan 25, 2024 | 1.630 | 1.640 | 1.530 | 1.550 | 837,180 | -0.03(-1.90%) |
Jan 24, 2024 | 1.670 | 1.670 | 1.580 | 1.580 | 855,355 | -0.08(-4.82%) |
Jan 23, 2024 | 1.690 | 1.710 | 1.640 | 1.660 | 654,668 | +0.01(+0.61%) |
Jan 22, 2024 | 1.610 | 1.660 | 1.600 | 1.650 | 1,252,849 | +0.06(+3.77%) |
Jan 19, 2024 | 1.610 | 1.610 | 1.530 | 1.590 | 1,370,899 | -0.02(-1.24%) |
Jan 18, 2024 | 1.590 | 1.620 | 1.550 | 1.610 | 1,205,258 | +0.05(+3.21%) |
Jan 17, 2024 | 1.330 | 1.560 | 1.320 | 1.560 | 5,164,551 | +0.00(+0.00%) |
Jan 16, 2024 | 1.610 | 1.610 | 1.550 | 1.560 | 1,295,431 | -0.07(-4.29%) |
Jan 12, 2024 | 1.670 | 1.711 | 1.620 | 1.630 | 1,234,938 | -0.03(-1.81%) |
Jan 11, 2024 | 1.660 | 1.690 | 1.610 | 1.660 | 1,469,465 | -0.01(-0.60%) |
Jan 10, 2024 | 1.660 | 1.700 | 1.645 | 1.670 | 1,023,017 | -0.02(-1.18%) |
Jan 09, 2024 | 1.710 | 1.710 | 1.680 | 1.690 | 869,032 | -0.03(-1.74%) |
Jan 08, 2024 | 1.660 | 1.740 | 1.660 | 1.720 | 979,007 | +0.02(+1.18%) |
Jan 05, 2024 | 1.730 | 1.740 | 1.695 | 1.700 | 1,068,020 | +0.00(+0.00%) |
Jan 04, 2024 | 1.750 | 1.750 | 1.690 | 1.700 | 1,138,834 | +0.00(+0.00%) |
Jan 03, 2024 | 1.730 | 1.732 | 1.650 | 1.700 | 1,737,364 | -0.04(-2.30%) |