Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.200 | 0 | +0.02(+0.92%) | |||
Mar 27, 2024 | 2.060 | 2.240 | 2.060 | 2.180 | 225,250 | +0.12(+5.83%) |
Mar 26, 2024 | 2.210 | 2.210 | 2.000 | 2.060 | 183,981 | -0.13(-5.94%) |
Mar 25, 2024 | 2.280 | 2.280 | 2.190 | 2.190 | 232,867 | -0.07(-3.10%) |
Mar 22, 2024 | 2.100 | 2.290 | 2.100 | 2.260 | 448,741 | -0.23(-9.24%) |
Mar 21, 2024 | 2.550 | 2.740 | 2.440 | 2.490 | 241,590 | -0.06(-2.35%) |
Mar 20, 2024 | 2.470 | 2.700 | 2.430 | 2.550 | 188,368 | +0.08(+3.24%) |
Mar 19, 2024 | 2.440 | 2.500 | 2.270 | 2.470 | 153,625 | +0.03(+1.23%) |
Mar 18, 2024 | 2.610 | 2.610 | 2.340 | 2.440 | 104,637 | -0.16(-6.15%) |
Mar 15, 2024 | 2.720 | 2.730 | 2.550 | 2.600 | 53,486 | -0.12(-4.41%) |
Mar 14, 2024 | 2.850 | 2.890 | 2.720 | 2.720 | 122,087 | -0.17(-5.88%) |
Mar 13, 2024 | 2.990 | 2.990 | 2.860 | 2.890 | 26,647 | -0.11(-3.67%) |
Mar 12, 2024 | 2.980 | 3.010 | 2.980 | 3.000 | 25,900 | +0.00(+0.00%) |
Mar 11, 2024 | 3.040 | 3.050 | 2.980 | 3.000 | 30,940 | -0.03(-0.99%) |
Mar 08, 2024 | 3.070 | 3.070 | 3.000 | 3.030 | 38,936 | -0.03(-0.98%) |
Mar 07, 2024 | 3.200 | 3.220 | 3.040 | 3.060 | 66,067 | -0.15(-4.67%) |
Mar 06, 2024 | 3.310 | 3.330 | 3.210 | 3.210 | 47,200 | -0.04(-1.23%) |
Mar 05, 2024 | 3.360 | 3.370 | 3.240 | 3.250 | 49,870 | -0.08(-2.40%) |
Mar 04, 2024 | 3.360 | 3.410 | 3.230 | 3.330 | 58,900 | -0.03(-0.89%) |
Mar 01, 2024 | 3.460 | 3.490 | 3.330 | 3.360 | 78,410 | -0.11(-3.17%) |
Feb 29, 2024 | 3.490 | 3.700 | 3.400 | 3.470 | 181,135 | -0.09(-2.53%) |
Feb 28, 2024 | 3.500 | 3.670 | 3.500 | 3.560 | 54,853 | +0.05(+1.42%) |
Feb 27, 2024 | 3.230 | 3.510 | 3.200 | 3.510 | 89,500 | +0.31(+9.69%) |
Feb 26, 2024 | 3.190 | 3.350 | 3.120 | 3.200 | 103,364 | +0.11(+3.56%) |
Feb 23, 2024 | 3.180 | 3.210 | 3.020 | 3.090 | 51,907 | -0.08(-2.52%) |
Feb 22, 2024 | 3.290 | 3.330 | 3.140 | 3.170 | 48,610 | -0.10(-3.06%) |
Feb 21, 2024 | 3.320 | 3.350 | 3.230 | 3.270 | 35,831 | -0.05(-1.51%) |
Feb 20, 2024 | 3.420 | 3.450 | 3.250 | 3.320 | 89,435 | -0.16(-4.60%) |
Feb 16, 2024 | 3.480 | 0 | +0.05(+1.46%) | |||
Feb 15, 2024 | 2.980 | 3.490 | 2.970 | 3.430 | 101,505 | +0.42(+13.95%) |
Feb 14, 2024 | 2.960 | 3.250 | 2.820 | 3.010 | 130,810 | +0.07(+2.38%) |
Feb 13, 2024 | 3.160 | 3.160 | 2.920 | 2.940 | 106,630 | -0.22(-6.96%) |
Feb 12, 2024 | 3.540 | 3.570 | 3.160 | 3.160 | 71,251 | -0.46(-12.71%) |
Feb 09, 2024 | 3.740 | 3.740 | 3.560 | 3.620 | 70,296 | -0.13(-3.47%) |
Feb 08, 2024 | 3.890 | 3.930 | 3.690 | 3.750 | 100,104 | -0.05(-1.32%) |
Feb 07, 2024 | 3.560 | 3.810 | 3.560 | 3.800 | 88,130 | +0.19(+5.26%) |
Feb 06, 2024 | 3.760 | 3.790 | 3.440 | 3.610 | 94,387 | -0.16(-4.24%) |
Feb 05, 2024 | 3.440 | 3.980 | 3.440 | 3.770 | 249,217 | +0.28(+8.02%) |
Feb 02, 2024 | 2.930 | 3.490 | 2.930 | 3.490 | 107,406 | +0.56(+19.11%) |
Feb 01, 2024 | 2.880 | 2.930 | 2.880 | 2.930 | 17,930 | +0.07(+2.45%) |
Jan 31, 2024 | 2.870 | 2.900 | 2.840 | 2.860 | 19,958 | -0.01(-0.35%) |
Jan 30, 2024 | 2.800 | 2.870 | 2.720 | 2.870 | 43,810 | +0.08(+2.87%) |
Jan 29, 2024 | 2.670 | 2.800 | 2.670 | 2.790 | 49,130 | +0.12(+4.49%) |
Jan 26, 2024 | 2.600 | 2.670 | 2.600 | 2.670 | 18,750 | +0.07(+2.69%) |
Jan 25, 2024 | 2.590 | 2.630 | 2.590 | 2.600 | 13,351 | +0.04(+1.56%) |
Jan 24, 2024 | 2.600 | 2.620 | 2.560 | 2.560 | 11,100 | -0.05(-1.92%) |
Jan 23, 2024 | 2.560 | 2.610 | 2.560 | 2.610 | 9,500 | +0.03(+1.16%) |
Jan 22, 2024 | 2.520 | 2.590 | 2.500 | 2.580 | 36,650 | +0.05(+1.98%) |
Jan 19, 2024 | 2.560 | 2.560 | 2.510 | 2.530 | 9,405 | -0.03(-1.17%) |
Jan 18, 2024 | 2.610 | 2.630 | 2.560 | 2.560 | 14,832 | -0.04(-1.54%) |
Jan 17, 2024 | 2.660 | 2.660 | 2.570 | 2.600 | 26,100 | -0.08(-2.99%) |
Jan 16, 2024 | 2.590 | 2.700 | 2.590 | 2.680 | 26,255 | +0.12(+4.69%) |
Jan 15, 2024 | 2.650 | 2.650 | 2.560 | 2.560 | 10,526 | -0.08(-3.03%) |
Jan 12, 2024 | 2.630 | 2.690 | 2.610 | 2.640 | 46,100 | -0.06(-2.22%) |
Jan 11, 2024 | 2.670 | 2.700 | 2.660 | 2.700 | 19,340 | +0.04(+1.50%) |
Jan 10, 2024 | 2.610 | 2.700 | 2.600 | 2.660 | 39,757 | +0.02(+0.76%) |
Jan 09, 2024 | 2.640 | 2.670 | 2.550 | 2.640 | 34,328 | -0.01(-0.38%) |
Jan 08, 2024 | 2.400 | 2.670 | 2.400 | 2.650 | 47,208 | +0.25(+10.42%) |
Jan 05, 2024 | 2.210 | 2.400 | 2.150 | 2.400 | 30,020 | +0.20(+9.09%) |
Jan 04, 2024 | 2.280 | 2.280 | 2.160 | 2.200 | 28,037 | -0.11(-4.76%) |
Jan 03, 2024 | 2.480 | 2.500 | 2.170 | 2.310 | 136,754 | -0.16(-6.48%) |