Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.170 | 2.220 | 2.215 | 2.250 | 379,292 | +0.08(+3.69%) |
Mar 27, 2024 | 1.950 | 2.230 | 1.910 | 2.170 | 401,891 | +0.23(+11.86%) |
Mar 26, 2024 | 1.900 | 1.950 | 1.890 | 1.940 | 147,274 | +0.05(+2.65%) |
Mar 25, 2024 | 1.830 | 1.900 | 1.772 | 1.890 | 174,060 | +0.03(+1.61%) |
Mar 22, 2024 | 1.930 | 1.950 | 1.829 | 1.860 | 100,152 | -0.07(-3.63%) |
Mar 21, 2024 | 1.930 | 1.930 | 1.830 | 1.930 | 241,897 | +0.02(+1.05%) |
Mar 20, 2024 | 1.830 | 1.950 | 1.780 | 1.910 | 253,473 | +0.09(+4.95%) |
Mar 19, 2024 | 1.710 | 1.870 | 1.670 | 1.820 | 332,190 | +0.13(+7.69%) |
Mar 18, 2024 | 1.570 | 1.725 | 1.500 | 1.690 | 247,307 | +0.15(+9.74%) |
Mar 15, 2024 | 1.360 | 1.560 | 1.360 | 1.540 | 827,549 | +0.15(+10.79%) |
Mar 14, 2024 | 1.400 | 1.420 | 1.330 | 1.390 | 142,871 | -0.03(-2.11%) |
Mar 13, 2024 | 1.460 | 1.500 | 1.390 | 1.420 | 105,832 | -0.01(-0.70%) |
Mar 12, 2024 | 1.410 | 1.460 | 1.400 | 1.430 | 171,432 | +0.03(+2.14%) |
Mar 11, 2024 | 1.450 | 1.450 | 1.400 | 1.400 | 72,277 | -0.07(-4.76%) |
Mar 08, 2024 | 1.430 | 1.570 | 1.430 | 1.470 | 232,419 | +0.06(+4.26%) |
Mar 07, 2024 | 1.390 | 1.440 | 1.280 | 1.410 | 398,200 | +0.03(+2.17%) |
Mar 06, 2024 | 1.300 | 1.440 | 1.295 | 1.380 | 149,429 | +0.10(+7.81%) |
Mar 05, 2024 | 1.380 | 1.530 | 1.280 | 1.280 | 268,125 | -0.12(-8.57%) |
Mar 04, 2024 | 1.450 | 1.530 | 1.340 | 1.400 | 306,761 | -0.07(-4.76%) |
Mar 01, 2024 | 1.350 | 1.530 | 1.350 | 1.470 | 288,718 | +0.12(+8.89%) |
Feb 29, 2024 | 1.230 | 1.380 | 1.190 | 1.350 | 904,426 | +0.14(+11.57%) |
Feb 28, 2024 | 1.270 | 1.320 | 1.190 | 1.210 | 403,675 | -0.07(-5.47%) |
Feb 27, 2024 | 1.360 | 1.380 | 1.270 | 1.280 | 269,892 | -0.05(-3.76%) |
Feb 26, 2024 | 1.370 | 1.410 | 1.280 | 1.330 | 360,118 | -0.06(-4.66%) |
Feb 23, 2024 | 1.410 | 1.430 | 1.390 | 1.395 | 130,180 | -0.03(-2.45%) |
Feb 22, 2024 | 1.510 | 1.530 | 1.370 | 1.430 | 372,466 | -0.09(-6.23%) |
Feb 21, 2024 | 1.540 | 1.580 | 1.520 | 1.525 | 101,433 | -0.02(-0.97%) |
Feb 20, 2024 | 1.650 | 1.650 | 1.520 | 1.540 | 187,294 | -0.15(-8.88%) |
Feb 16, 2024 | 1.750 | 1.750 | 1.680 | 1.690 | 81,158 | -0.06(-3.43%) |
Feb 15, 2024 | 1.740 | 1.785 | 1.720 | 1.750 | 112,707 | +0.01(+0.57%) |
Feb 14, 2024 | 1.670 | 1.740 | 1.630 | 1.740 | 96,514 | +0.10(+6.10%) |
Feb 13, 2024 | 1.820 | 1.840 | 1.640 | 1.640 | 148,281 | -0.22(-11.83%) |
Feb 12, 2024 | 1.780 | 1.880 | 1.780 | 1.860 | 156,363 | +0.08(+4.49%) |
Feb 09, 2024 | 1.730 | 1.825 | 1.722 | 1.780 | 92,223 | +0.03(+1.71%) |
Feb 08, 2024 | 1.742 | 1.790 | 1.735 | 1.750 | 98,658 | +0.02(+1.16%) |
Feb 07, 2024 | 1.780 | 1.780 | 1.692 | 1.730 | 91,812 | -0.06(-3.35%) |
Feb 06, 2024 | 1.620 | 1.790 | 1.620 | 1.790 | 111,702 | +0.16(+9.82%) |
Feb 05, 2024 | 1.710 | 1.720 | 1.620 | 1.630 | 77,762 | -0.08(-4.68%) |
Feb 02, 2024 | 1.730 | 1.790 | 1.700 | 1.710 | 69,508 | -0.06(-3.39%) |
Feb 01, 2024 | 1.750 | 1.830 | 1.740 | 1.770 | 124,579 | +0.01(+0.57%) |
Jan 31, 2024 | 1.750 | 1.785 | 1.710 | 1.760 | 142,529 | -0.01(-0.56%) |
Jan 30, 2024 | 1.640 | 1.775 | 1.640 | 1.770 | 86,673 | +0.12(+7.27%) |
Jan 29, 2024 | 1.700 | 1.705 | 1.615 | 1.650 | 161,957 | -0.05(-2.94%) |
Jan 26, 2024 | 1.700 | 1.720 | 1.660 | 1.700 | 269,465 | +0.00(+0.00%) |
Jan 25, 2024 | 1.700 | 1.750 | 1.675 | 1.700 | 196,192 | -0.01(-0.58%) |
Jan 24, 2024 | 1.770 | 1.810 | 1.690 | 1.710 | 112,247 | -0.06(-3.39%) |
Jan 23, 2024 | 1.800 | 1.810 | 1.760 | 1.770 | 99,730 | -0.03(-1.67%) |
Jan 22, 2024 | 1.700 | 1.820 | 1.700 | 1.800 | 149,410 | +0.10(+5.88%) |
Jan 19, 2024 | 1.830 | 1.830 | 1.690 | 1.700 | 689,630 | -0.09(-5.29%) |
Jan 18, 2024 | 1.810 | 1.830 | 1.740 | 1.795 | 484,072 | -0.03(-1.37%) |
Jan 17, 2024 | 1.810 | 1.855 | 1.810 | 1.820 | 45,632 | -0.05(-2.67%) |
Jan 16, 2024 | 1.890 | 1.910 | 1.825 | 1.870 | 87,469 | -0.04(-2.09%) |
Jan 12, 2024 | 1.960 | 2.025 | 1.870 | 1.910 | 98,893 | -0.01(-0.52%) |
Jan 11, 2024 | 1.970 | 1.970 | 1.870 | 1.920 | 119,602 | -0.06(-3.03%) |
Jan 10, 2024 | 1.860 | 1.980 | 1.800 | 1.980 | 145,535 | +0.09(+4.76%) |
Jan 09, 2024 | 2.000 | 2.010 | 1.860 | 1.890 | 132,037 | -0.15(-7.35%) |
Jan 08, 2024 | 2.000 | 2.040 | 1.970 | 2.040 | 133,463 | +0.04(+2.00%) |
Jan 05, 2024 | 2.020 | 2.085 | 2.000 | 2.000 | 129,037 | -0.05(-2.44%) |
Jan 04, 2024 | 2.240 | 2.260 | 2.050 | 2.050 | 152,302 | -0.17(-7.45%) |
Jan 03, 2024 | 2.290 | 2.310 | 2.190 | 2.215 | 131,587 | -0.10(-4.11%) |