Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.130 | 2.160 | 2.075 | 2.090 | 562,057 | -0.05(-2.34%) |
Mar 27, 2024 | 1.940 | 2.160 | 1.940 | 2.140 | 905,610 | +0.21(+10.88%) |
Mar 26, 2024 | 1.880 | 1.960 | 1.870 | 1.930 | 500,517 | +0.06(+3.21%) |
Mar 25, 2024 | 1.910 | 1.953 | 1.870 | 1.870 | 774,508 | -0.04(-2.09%) |
Mar 22, 2024 | 2.020 | 2.100 | 1.900 | 1.910 | 888,519 | -0.10(-4.98%) |
Mar 21, 2024 | 2.050 | 2.150 | 1.985 | 2.010 | 952,782 | +0.00(+0.00%) |
Mar 20, 2024 | 1.890 | 2.070 | 1.845 | 2.010 | 676,884 | +0.12(+6.35%) |
Mar 19, 2024 | 1.890 | 1.920 | 1.840 | 1.890 | 698,911 | +0.01(+0.53%) |
Mar 18, 2024 | 2.050 | 2.050 | 1.850 | 1.880 | 1,268,258 | -0.19(-9.18%) |
Mar 15, 2024 | 2.100 | 2.200 | 2.045 | 2.070 | 1,396,991 | -0.05(-2.36%) |
Mar 14, 2024 | 2.130 | 2.230 | 2.120 | 2.120 | 636,816 | -0.04(-1.85%) |
Mar 13, 2024 | 2.190 | 2.280 | 2.105 | 2.160 | 729,204 | -0.05(-2.26%) |
Mar 12, 2024 | 2.210 | 2.220 | 2.130 | 2.210 | 553,923 | +0.02(+0.91%) |
Mar 11, 2024 | 2.270 | 2.380 | 2.180 | 2.190 | 766,763 | -0.11(-4.78%) |
Mar 08, 2024 | 2.210 | 2.325 | 2.162 | 2.300 | 863,020 | +0.14(+6.48%) |
Mar 07, 2024 | 2.020 | 2.190 | 2.010 | 2.160 | 735,105 | +0.15(+7.46%) |
Mar 06, 2024 | 1.950 | 2.050 | 1.870 | 2.010 | 835,531 | +0.08(+4.15%) |
Mar 05, 2024 | 2.140 | 2.140 | 1.920 | 1.930 | 1,478,647 | -0.21(-9.81%) |
Mar 04, 2024 | 2.370 | 2.370 | 2.045 | 2.140 | 1,617,803 | -0.12(-5.31%) |
Mar 01, 2024 | 2.760 | 2.800 | 2.200 | 2.260 | 2,240,187 | -0.51(-18.41%) |
Feb 29, 2024 | 2.400 | 3.040 | 2.360 | 2.770 | 4,138,846 | +0.50(+22.03%) |
Feb 28, 2024 | 2.310 | 2.340 | 2.105 | 2.270 | 1,329,456 | -0.04(-1.73%) |
Feb 27, 2024 | 2.380 | 2.405 | 2.285 | 2.310 | 770,595 | -0.03(-1.28%) |
Feb 26, 2024 | 2.260 | 2.360 | 2.240 | 2.340 | 571,596 | +0.02(+0.86%) |
Feb 23, 2024 | 2.370 | 2.380 | 2.200 | 2.320 | 593,939 | -0.06(-2.32%) |
Feb 22, 2024 | 2.380 | 2.410 | 2.285 | 2.375 | 676,427 | +0.03(+1.28%) |
Feb 21, 2024 | 2.550 | 2.565 | 2.320 | 2.345 | 528,357 | -0.24(-9.46%) |
Feb 20, 2024 | 2.630 | 2.640 | 2.550 | 2.590 | 444,999 | -0.06(-2.26%) |
Feb 16, 2024 | 2.660 | 2.740 | 2.560 | 2.650 | 670,394 | -0.03(-1.12%) |
Feb 15, 2024 | 2.590 | 2.695 | 2.465 | 2.680 | 773,006 | +0.16(+6.35%) |
Feb 14, 2024 | 2.740 | 2.740 | 2.490 | 2.520 | 821,842 | -0.13(-4.91%) |
Feb 13, 2024 | 2.590 | 2.765 | 2.560 | 2.650 | 980,395 | -0.18(-6.36%) |
Feb 12, 2024 | 2.790 | 2.960 | 2.750 | 2.830 | 766,809 | +0.04(+1.43%) |
Feb 09, 2024 | 2.450 | 2.800 | 2.430 | 2.790 | 1,272,195 | +0.33(+13.41%) |
Feb 08, 2024 | 2.380 | 2.470 | 2.310 | 2.460 | 665,956 | +0.05(+2.07%) |
Feb 07, 2024 | 2.650 | 2.650 | 2.310 | 2.410 | 1,145,881 | -0.24(-9.06%) |
Feb 06, 2024 | 2.670 | 2.764 | 2.630 | 2.650 | 419,970 | -0.05(-1.85%) |
Feb 05, 2024 | 2.800 | 2.815 | 2.695 | 2.700 | 490,839 | -0.21(-7.22%) |
Feb 02, 2024 | 2.830 | 2.950 | 2.725 | 2.910 | 753,187 | +0.06(+2.11%) |
Feb 01, 2024 | 2.760 | 2.940 | 2.720 | 2.850 | 655,576 | +0.14(+5.17%) |
Jan 31, 2024 | 2.840 | 2.970 | 2.710 | 2.710 | 724,857 | -0.17(-5.90%) |
Jan 30, 2024 | 2.810 | 2.920 | 2.740 | 2.880 | 562,664 | +0.05(+1.77%) |
Jan 29, 2024 | 2.810 | 2.900 | 2.610 | 2.830 | 723,982 | -0.02(-0.70%) |
Jan 26, 2024 | 2.710 | 2.910 | 2.635 | 2.850 | 1,308,469 | +0.20(+7.55%) |
Jan 25, 2024 | 2.610 | 2.780 | 2.595 | 2.650 | 995,241 | +0.13(+5.16%) |
Jan 24, 2024 | 2.560 | 2.650 | 2.475 | 2.520 | 432,951 | +0.02(+0.80%) |
Jan 23, 2024 | 2.350 | 2.540 | 2.350 | 2.500 | 775,199 | +0.18(+7.76%) |
Jan 22, 2024 | 2.260 | 2.340 | 2.230 | 2.320 | 722,230 | +0.07(+3.11%) |
Jan 19, 2024 | 2.310 | 2.310 | 2.170 | 2.250 | 1,261,273 | -0.05(-2.17%) |
Jan 18, 2024 | 2.350 | 2.350 | 2.240 | 2.300 | 705,843 | -0.03(-1.29%) |
Jan 17, 2024 | 2.250 | 2.355 | 2.180 | 2.330 | 874,971 | +0.04(+1.75%) |
Jan 16, 2024 | 2.240 | 2.320 | 2.145 | 2.290 | 990,066 | +0.01(+0.44%) |
Jan 12, 2024 | 2.100 | 2.370 | 2.100 | 2.280 | 1,268,389 | +0.14(+6.54%) |
Jan 11, 2024 | 2.150 | 2.180 | 2.040 | 2.140 | 1,240,554 | -0.02(-0.93%) |
Jan 10, 2024 | 1.950 | 2.170 | 1.900 | 2.160 | 1,416,557 | +0.19(+9.64%) |
Jan 09, 2024 | 2.210 | 2.210 | 1.900 | 1.970 | 1,728,613 | -0.28(-12.44%) |
Jan 08, 2024 | 2.410 | 2.460 | 2.240 | 2.250 | 1,124,172 | -0.19(-7.79%) |
Jan 05, 2024 | 2.360 | 2.475 | 2.320 | 2.440 | 1,433,839 | +0.04(+1.67%) |
Jan 04, 2024 | 2.420 | 2.425 | 2.320 | 2.400 | 637,923 | -0.01(-0.41%) |
Jan 03, 2024 | 2.420 | 2.475 | 2.350 | 2.410 | 816,252 | -0.04(-1.63%) |