Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.000 | 2.150 | 1.940 | 2.140 | 699,858 | +0.24(+12.51%) |
Mar 27, 2024 | 1.950 | 1.950 | 1.880 | 1.902 | 55,840 | -0.05(-2.46%) |
Mar 26, 2024 | 2.100 | 2.100 | 1.940 | 1.950 | 331,433 | -0.01(-0.51%) |
Mar 25, 2024 | 1.740 | 1.990 | 1.740 | 1.960 | 38,133 | +0.06(+3.16%) |
Mar 22, 2024 | 1.920 | 1.980 | 1.890 | 1.900 | 39,668 | +0.02(+1.06%) |
Mar 21, 2024 | 1.730 | 2.000 | 1.730 | 1.880 | 19,043 | +0.01(+0.80%) |
Mar 20, 2024 | 2.000 | 2.000 | 1.860 | 1.865 | 34,542 | -0.04(-2.36%) |
Mar 19, 2024 | 1.940 | 1.970 | 1.900 | 1.910 | 9,784 | -0.03(-1.55%) |
Mar 18, 2024 | 1.920 | 1.970 | 1.900 | 1.940 | 49,425 | +0.07(+3.74%) |
Mar 15, 2024 | 1.880 | 1.880 | 1.850 | 1.870 | 22,758 | +0.02(+1.08%) |
Mar 14, 2024 | 1.854 | 1.920 | 1.850 | 1.850 | 12,175 | -0.05(-2.89%) |
Mar 13, 2024 | 1.750 | 2.050 | 1.750 | 1.905 | 30,232 | -0.00(-0.26%) |
Mar 12, 2024 | 1.770 | 1.930 | 1.750 | 1.910 | 1,867,468 | +0.21(+12.35%) |
Mar 11, 2024 | 1.710 | 1.730 | 1.664 | 1.700 | 630,422 | +0.06(+3.66%) |
Mar 08, 2024 | 1.660 | 1.694 | 1.640 | 1.640 | 20,257 | +0.01(+0.61%) |
Mar 07, 2024 | 1.625 | 1.650 | 1.625 | 1.630 | 17,324 | -0.03(-1.81%) |
Mar 06, 2024 | 1.642 | 1.660 | 1.640 | 1.660 | 6,847 | +0.03(+2.15%) |
Mar 05, 2024 | 1.610 | 1.658 | 1.610 | 1.625 | 10,981 | -0.06(-3.85%) |
Mar 04, 2024 | 1.720 | 1.720 | 1.650 | 1.690 | 29,468 | -0.03(-1.63%) |
Mar 01, 2024 | 1.650 | 1.730 | 1.650 | 1.718 | 3,241 | +0.03(+1.66%) |
Feb 29, 2024 | 1.650 | 1.700 | 1.650 | 1.690 | 48,190 | +0.02(+1.32%) |
Feb 28, 2024 | 1.695 | 1.695 | 1.660 | 1.668 | 29,821 | +0.02(+1.09%) |
Feb 27, 2024 | 1.700 | 1.710 | 1.650 | 1.650 | 18,143 | -0.03(-1.49%) |
Feb 26, 2024 | 1.670 | 1.679 | 1.650 | 1.675 | 9,032 | +0.00(+0.18%) |
Feb 23, 2024 | 1.670 | 1.690 | 1.670 | 1.672 | 7,867 | +0.03(+1.95%) |
Feb 22, 2024 | 1.710 | 1.730 | 1.640 | 1.640 | 10,353 | -0.07(-4.09%) |
Feb 21, 2024 | 1.710 | 1.720 | 1.695 | 1.710 | 33,485 | +0.08(+4.91%) |
Feb 20, 2024 | 1.680 | 1.680 | 1.630 | 1.630 | 41,369 | -0.08(-4.68%) |
Feb 16, 2024 | 1.670 | 1.710 | 1.670 | 1.710 | 16,687 | +0.09(+5.56%) |
Feb 15, 2024 | 1.590 | 1.630 | 1.590 | 1.620 | 38,516 | +0.02(+1.25%) |
Feb 14, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1,112 | +0.00(+0.00%) |
Feb 13, 2024 | 1.610 | 1.610 | 1.600 | 1.600 | 7,009 | -0.04(-2.44%) |
Feb 12, 2024 | 1.570 | 1.650 | 1.570 | 1.640 | 36,703 | +0.06(+4.13%) |
Feb 09, 2024 | 1.600 | 1.600 | 1.575 | 1.575 | 5,520 | -0.03(-1.56%) |
Feb 08, 2024 | 1.600 | 1.600 | 1.560 | 1.600 | 32,147 | -0.04(-2.44%) |
Feb 07, 2024 | 1.640 | 1.640 | 1.541 | 1.640 | 6,574 | -0.03(-1.80%) |
Feb 06, 2024 | 1.540 | 1.690 | 1.540 | 1.670 | 46,799 | +0.12(+7.74%) |
Feb 05, 2024 | 1.540 | 1.550 | 1.540 | 1.550 | 31,398 | -0.01(-0.64%) |
Feb 02, 2024 | 1.555 | 1.560 | 1.510 | 1.560 | 17,154 | -0.02(-1.27%) |
Feb 01, 2024 | 1.620 | 1.620 | 1.570 | 1.580 | 5,301 | -0.06(-3.66%) |
Jan 31, 2024 | 1.620 | 1.670 | 1.550 | 1.640 | 33,909 | +0.00(+0.00%) |
Jan 30, 2024 | 1.650 | 1.650 | 1.590 | 1.640 | 25,640 | -0.04(-2.38%) |
Jan 29, 2024 | 1.680 | 1.730 | 1.641 | 1.680 | 40,313 | -0.05(-2.90%) |
Jan 26, 2024 | 1.690 | 1.730 | 1.690 | 1.730 | 5,850 | -0.06(-3.62%) |
Jan 25, 2024 | 1.800 | 1.860 | 1.690 | 1.795 | 16,288 | +0.01(+0.84%) |
Jan 24, 2024 | 1.830 | 1.830 | 1.750 | 1.780 | 57,435 | +0.05(+2.89%) |
Jan 23, 2024 | 1.700 | 1.730 | 1.700 | 1.730 | 12,558 | +0.07(+4.22%) |
Jan 22, 2024 | 1.610 | 1.690 | 1.610 | 1.660 | 29,557 | -0.06(-3.49%) |
Jan 19, 2024 | 1.720 | 1.720 | 1.688 | 1.720 | 63,615 | -0.02(-1.15%) |
Jan 18, 2024 | 1.675 | 1.740 | 1.675 | 1.740 | 15,400 | +0.03(+1.75%) |
Jan 17, 2024 | 1.700 | 1.726 | 1.650 | 1.710 | 11,916 | +0.00(+0.00%) |
Jan 16, 2024 | 1.750 | 1.770 | 1.710 | 1.710 | 71,227 | -0.09(-5.00%) |
Jan 12, 2024 | 1.850 | 1.850 | 1.800 | 1.800 | 1,164 | -0.05(-2.70%) |
Jan 11, 2024 | 1.850 | 1.850 | 1.840 | 1.850 | 7,508 | +0.06(+3.33%) |
Jan 10, 2024 | 1.800 | 1.860 | 1.790 | 1.790 | 18,750 | -0.01(-0.53%) |
Jan 09, 2024 | 1.860 | 1.870 | 1.800 | 1.800 | 56,041 | -0.06(-3.23%) |
Jan 08, 2024 | 1.850 | 1.870 | 1.830 | 1.860 | 57,331 | -0.07(-3.88%) |
Jan 05, 2024 | 1.950 | 1.990 | 1.900 | 1.935 | 40,716 | +0.00(+0.00%) |
Jan 04, 2024 | 1.940 | 1.969 | 1.900 | 1.935 | 15,945 | +0.01(+0.26%) |
Jan 03, 2024 | 1.950 | 1.950 | 1.840 | 1.930 | 162,148 | -0.06(-2.82%) |