Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.640 | 1.723 | 1.640 | 1.695 | 703,984 | +0.08(+5.28%) |
Mar 27, 2024 | 1.620 | 1.650 | 1.590 | 1.610 | 175,655 | -0.02(-1.08%) |
Mar 26, 2024 | 1.650 | 1.670 | 1.620 | 1.627 | 96,647 | -0.03(-1.51%) |
Mar 25, 2024 | 1.820 | 1.820 | 1.620 | 1.653 | 645,579 | -0.10(-5.57%) |
Mar 22, 2024 | 1.790 | 1.820 | 1.746 | 1.750 | 117,605 | -0.03(-1.60%) |
Mar 21, 2024 | 1.858 | 1.858 | 1.740 | 1.778 | 505,998 | +0.01(+0.48%) |
Mar 20, 2024 | 1.670 | 1.786 | 1.650 | 1.770 | 465,548 | +0.15(+9.26%) |
Mar 19, 2024 | 1.590 | 1.650 | 1.500 | 1.620 | 831,981 | +0.03(+1.89%) |
Mar 18, 2024 | 1.900 | 1.940 | 1.574 | 1.590 | 2,206,152 | -0.72(-31.24%) |
Mar 15, 2024 | 2.226 | 2.333 | 2.210 | 2.312 | 99,415 | +0.06(+2.78%) |
Mar 14, 2024 | 2.160 | 2.260 | 2.100 | 2.250 | 127,656 | +0.08(+3.85%) |
Mar 13, 2024 | 2.260 | 2.280 | 2.150 | 2.167 | 296,307 | -0.09(-3.86%) |
Mar 12, 2024 | 2.270 | 2.300 | 2.250 | 2.253 | 112,073 | -0.04(-1.59%) |
Mar 11, 2024 | 2.314 | 2.410 | 2.270 | 2.290 | 258,864 | -0.03(-1.11%) |
Mar 08, 2024 | 2.440 | 2.460 | 2.316 | 2.316 | 113,648 | -0.13(-5.48%) |
Mar 07, 2024 | 2.400 | 2.470 | 2.350 | 2.450 | 364,714 | +0.06(+2.51%) |
Mar 06, 2024 | 2.414 | 2.460 | 2.360 | 2.390 | 178,414 | +0.03(+1.12%) |
Mar 05, 2024 | 2.530 | 2.530 | 2.347 | 2.364 | 226,609 | -0.01(-0.27%) |
Mar 04, 2024 | 2.490 | 2.510 | 2.350 | 2.370 | 357,284 | -0.05(-2.07%) |
Mar 01, 2024 | 2.396 | 2.484 | 2.396 | 2.420 | 215,990 | +0.02(+0.62%) |
Feb 29, 2024 | 2.522 | 2.536 | 2.380 | 2.405 | 408,393 | -0.03(-1.13%) |
Feb 28, 2024 | 2.480 | 2.540 | 2.426 | 2.433 | 177,501 | -0.11(-4.23%) |
Feb 27, 2024 | 2.560 | 2.571 | 2.410 | 2.540 | 121,877 | +0.14(+5.61%) |
Feb 26, 2024 | 2.510 | 2.510 | 2.310 | 2.405 | 656,724 | +0.09(+3.96%) |
Feb 23, 2024 | 2.360 | 2.377 | 2.280 | 2.313 | 424,506 | -0.07(-2.79%) |
Feb 22, 2024 | 2.404 | 2.465 | 2.361 | 2.380 | 221,483 | -0.03(-1.24%) |
Feb 21, 2024 | 2.300 | 2.420 | 2.293 | 2.410 | 174,174 | +0.11(+4.94%) |
Feb 20, 2024 | 2.580 | 2.580 | 2.280 | 2.296 | 350,090 | -0.14(-5.88%) |
Feb 16, 2024 | 2.500 | 2.500 | 2.436 | 2.440 | 83,191 | -0.06(-2.57%) |
Feb 15, 2024 | 2.500 | 2.525 | 2.440 | 2.504 | 117,833 | +0.00(+0.00%) |
Feb 14, 2024 | 2.543 | 2.595 | 2.500 | 2.504 | 46,713 | +0.03(+1.39%) |
Feb 13, 2024 | 2.570 | 2.570 | 2.460 | 2.470 | 159,557 | -0.10(-3.73%) |
Feb 12, 2024 | 2.490 | 2.590 | 2.470 | 2.566 | 242,488 | +0.11(+4.30%) |
Feb 09, 2024 | 2.442 | 2.520 | 2.420 | 2.460 | 177,118 | -0.00(-0.12%) |
Feb 08, 2024 | 2.540 | 2.540 | 2.390 | 2.463 | 194,882 | -0.06(-2.57%) |
Feb 07, 2024 | 2.408 | 2.540 | 2.400 | 2.528 | 75,220 | +0.12(+5.03%) |
Feb 06, 2024 | 2.450 | 2.477 | 2.400 | 2.407 | 228,733 | -0.04(-1.76%) |
Feb 05, 2024 | 2.560 | 2.600 | 2.400 | 2.450 | 210,160 | -0.13(-4.91%) |
Feb 02, 2024 | 2.618 | 2.660 | 2.550 | 2.576 | 161,005 | -0.06(-2.41%) |
Feb 01, 2024 | 2.440 | 2.660 | 2.440 | 2.640 | 314,686 | +0.18(+7.32%) |
Jan 31, 2024 | 2.580 | 2.600 | 2.410 | 2.460 | 817,348 | -0.06(-2.38%) |
Jan 30, 2024 | 2.580 | 2.614 | 2.510 | 2.520 | 796,445 | -0.02(-0.94%) |
Jan 29, 2024 | 2.450 | 2.600 | 2.450 | 2.544 | 189,058 | +0.04(+1.76%) |
Jan 26, 2024 | 2.480 | 2.570 | 2.440 | 2.500 | 213,657 | +0.02(+0.81%) |
Jan 25, 2024 | 2.385 | 2.560 | 2.370 | 2.480 | 520,241 | +0.08(+3.33%) |
Jan 24, 2024 | 2.632 | 2.695 | 2.370 | 2.400 | 848,021 | -0.24(-9.09%) |
Jan 23, 2024 | 2.710 | 2.710 | 2.537 | 2.640 | 235,335 | +0.07(+2.72%) |
Jan 22, 2024 | 2.820 | 2.860 | 2.550 | 2.570 | 433,821 | -0.28(-9.82%) |
Jan 19, 2024 | 2.820 | 2.887 | 2.700 | 2.850 | 229,910 | +0.00(+0.00%) |
Jan 18, 2024 | 2.750 | 2.853 | 2.748 | 2.850 | 131,924 | +0.06(+1.97%) |
Jan 17, 2024 | 2.850 | 2.850 | 2.700 | 2.795 | 165,104 | -0.02(-0.53%) |
Jan 16, 2024 | 2.820 | 2.874 | 2.753 | 2.810 | 633,963 | +0.14(+5.24%) |
Jan 12, 2024 | 2.400 | 2.680 | 2.360 | 2.670 | 386,422 | +0.29(+12.18%) |
Jan 11, 2024 | 2.320 | 2.395 | 2.270 | 2.380 | 274,077 | +0.11(+4.85%) |
Jan 10, 2024 | 2.330 | 2.389 | 2.270 | 2.270 | 396,187 | -0.04(-1.73%) |
Jan 09, 2024 | 2.125 | 2.370 | 2.100 | 2.310 | 459,131 | +0.19(+8.96%) |
Jan 08, 2024 | 2.150 | 2.150 | 2.072 | 2.120 | 224,759 | -0.01(-0.47%) |
Jan 05, 2024 | 2.130 | 2.150 | 2.100 | 2.130 | 433,426 | +0.01(+0.47%) |
Jan 04, 2024 | 2.061 | 2.150 | 2.061 | 2.120 | 163,524 | +0.04(+1.92%) |
Jan 03, 2024 | 2.070 | 2.120 | 2.042 | 2.080 | 296,186 | +0.00(+0.00%) |