Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.850 | 1.930 | 1.930 | 1.920 | 1,469,084 | +0.10(+5.49%) |
Mar 27, 2024 | 1.750 | 1.845 | 1.750 | 1.820 | 1,202,264 | +0.08(+4.60%) |
Mar 26, 2024 | 1.740 | 1.780 | 1.710 | 1.740 | 1,930,940 | +0.00(+0.00%) |
Mar 25, 2024 | 1.770 | 1.770 | 1.700 | 1.740 | 1,428,392 | +0.00(+0.00%) |
Mar 22, 2024 | 1.810 | 1.810 | 1.730 | 1.740 | 826,395 | -0.06(-3.33%) |
Mar 21, 2024 | 1.860 | 1.890 | 1.790 | 1.800 | 881,698 | -0.06(-3.23%) |
Mar 20, 2024 | 1.780 | 1.900 | 1.755 | 1.860 | 1,262,104 | +0.07(+3.91%) |
Mar 19, 2024 | 1.750 | 1.850 | 1.690 | 1.790 | 1,904,120 | +0.08(+4.99%) |
Mar 18, 2024 | 1.850 | 1.850 | 1.690 | 1.705 | 1,945,889 | -0.17(-9.31%) |
Mar 15, 2024 | 1.720 | 1.930 | 1.690 | 1.880 | 8,343,369 | +0.18(+10.59%) |
Mar 14, 2024 | 1.940 | 1.950 | 1.690 | 1.700 | 2,412,093 | -0.24(-12.37%) |
Mar 13, 2024 | 1.840 | 1.995 | 1.840 | 1.940 | 1,491,963 | +0.10(+5.43%) |
Mar 12, 2024 | 1.890 | 1.890 | 1.790 | 1.840 | 2,122,155 | -0.03(-1.60%) |
Mar 11, 2024 | 1.890 | 1.970 | 1.860 | 1.870 | 2,940,615 | -0.05(-2.60%) |
Mar 08, 2024 | 1.870 | 1.940 | 1.850 | 1.920 | 1,898,438 | +0.07(+3.78%) |
Mar 07, 2024 | 1.780 | 1.920 | 1.770 | 1.850 | 1,709,456 | +0.09(+5.11%) |
Mar 06, 2024 | 1.860 | 1.890 | 1.760 | 1.760 | 1,072,488 | -0.11(-5.88%) |
Mar 05, 2024 | 1.830 | 1.890 | 1.800 | 1.870 | 1,631,745 | +0.04(+2.19%) |
Mar 04, 2024 | 1.800 | 1.840 | 1.710 | 1.830 | 1,950,239 | +0.01(+0.55%) |
Mar 01, 2024 | 1.800 | 1.880 | 1.735 | 1.820 | 2,370,472 | -0.04(-2.15%) |
Feb 29, 2024 | 1.800 | 1.940 | 1.750 | 1.860 | 5,201,668 | -0.07(-3.63%) |
Feb 28, 2024 | 2.010 | 2.059 | 1.920 | 1.930 | 2,713,882 | -0.09(-4.46%) |
Feb 27, 2024 | 1.930 | 2.050 | 1.920 | 2.020 | 2,467,125 | +0.09(+4.66%) |
Feb 26, 2024 | 1.960 | 1.990 | 1.870 | 1.930 | 3,421,262 | -0.03(-1.53%) |
Feb 23, 2024 | 2.000 | 2.010 | 1.940 | 1.960 | 1,828,466 | -0.01(-0.51%) |
Feb 22, 2024 | 2.090 | 2.100 | 1.910 | 1.970 | 2,990,188 | -0.10(-4.83%) |
Feb 21, 2024 | 2.150 | 2.160 | 2.030 | 2.070 | 1,429,747 | -0.06(-2.82%) |
Feb 20, 2024 | 2.120 | 2.190 | 2.100 | 2.130 | 1,299,216 | -0.01(-0.47%) |
Feb 16, 2024 | 2.140 | 2.190 | 2.110 | 2.140 | 737,047 | -0.03(-1.38%) |
Feb 15, 2024 | 2.190 | 2.300 | 2.170 | 2.170 | 2,224,211 | +0.03(+1.40%) |
Feb 14, 2024 | 2.170 | 2.200 | 2.070 | 2.140 | 1,403,052 | +0.03(+1.42%) |
Feb 13, 2024 | 2.080 | 2.160 | 2.050 | 2.110 | 1,623,621 | -0.06(-2.76%) |
Feb 12, 2024 | 2.100 | 2.225 | 2.090 | 2.170 | 2,151,467 | +0.07(+3.33%) |
Feb 09, 2024 | 2.270 | 2.270 | 2.065 | 2.100 | 2,489,665 | -0.17(-7.49%) |
Feb 08, 2024 | 2.290 | 2.330 | 2.170 | 2.270 | 3,058,797 | -0.03(-1.30%) |
Feb 07, 2024 | 2.450 | 2.450 | 2.260 | 2.300 | 2,617,450 | -0.14(-5.74%) |
Feb 06, 2024 | 2.310 | 2.470 | 2.260 | 2.440 | 1,253,497 | +0.12(+5.17%) |
Feb 05, 2024 | 2.370 | 2.370 | 2.280 | 2.320 | 1,107,782 | -0.04(-1.69%) |
Feb 02, 2024 | 2.310 | 2.385 | 2.235 | 2.360 | 1,329,933 | +0.01(+0.43%) |
Feb 01, 2024 | 2.280 | 2.360 | 2.220 | 2.350 | 1,370,242 | +0.10(+4.44%) |
Jan 31, 2024 | 2.380 | 2.390 | 2.240 | 2.250 | 1,178,124 | -0.16(-6.64%) |
Jan 30, 2024 | 2.440 | 2.480 | 2.370 | 2.410 | 875,618 | -0.04(-1.63%) |
Jan 29, 2024 | 2.410 | 2.460 | 2.340 | 2.450 | 820,471 | +0.03(+1.24%) |
Jan 26, 2024 | 2.450 | 2.510 | 2.410 | 2.420 | 1,236,777 | -0.01(-0.41%) |
Jan 25, 2024 | 2.460 | 2.550 | 2.400 | 2.430 | 2,325,227 | +0.02(+0.83%) |
Jan 24, 2024 | 2.460 | 2.500 | 2.380 | 2.410 | 1,454,890 | +0.04(+1.69%) |
Jan 23, 2024 | 2.350 | 2.400 | 2.280 | 2.370 | 1,907,577 | +0.06(+2.60%) |
Jan 22, 2024 | 2.210 | 2.310 | 2.160 | 2.310 | 1,442,032 | +0.11(+5.00%) |
Jan 19, 2024 | 2.120 | 2.230 | 2.071 | 2.200 | 1,193,241 | +0.08(+3.77%) |
Jan 18, 2024 | 2.160 | 2.190 | 2.070 | 2.120 | 1,670,919 | -0.02(-0.93%) |
Jan 17, 2024 | 2.150 | 2.150 | 2.075 | 2.140 | 2,047,902 | -0.04(-1.83%) |
Jan 16, 2024 | 2.260 | 2.270 | 2.160 | 2.180 | 992,065 | -0.09(-3.96%) |
Jan 12, 2024 | 2.330 | 2.405 | 2.255 | 2.270 | 996,140 | -0.05(-2.16%) |
Jan 11, 2024 | 2.360 | 2.380 | 2.230 | 2.320 | 1,068,244 | -0.01(-0.43%) |
Jan 10, 2024 | 2.290 | 2.350 | 2.230 | 2.330 | 2,005,903 | +0.03(+1.30%) |
Jan 09, 2024 | 2.230 | 2.310 | 2.180 | 2.300 | 1,347,286 | +0.03(+1.32%) |
Jan 08, 2024 | 2.100 | 2.280 | 2.100 | 2.270 | 1,531,580 | +0.15(+7.08%) |
Jan 05, 2024 | 2.050 | 2.180 | 2.005 | 2.120 | 3,031,282 | +0.04(+1.92%) |
Jan 04, 2024 | 2.120 | 2.185 | 2.040 | 2.080 | 2,832,936 | -0.07(-3.26%) |
Jan 03, 2024 | 2.430 | 2.435 | 2.080 | 2.150 | 4,778,301 | -0.35(-14.00%) |