Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.430 | 2.385 | 2.385 | 2.420 | 6,876,024 | +0.01(+0.41%) |
Mar 27, 2024 | 2.330 | 2.440 | 2.300 | 2.410 | 3,553,263 | +0.11(+4.78%) |
Mar 26, 2024 | 2.340 | 2.400 | 2.270 | 2.300 | 3,100,817 | +0.00(+0.00%) |
Mar 25, 2024 | 2.290 | 2.410 | 2.290 | 2.300 | 3,241,776 | +0.00(+0.00%) |
Mar 22, 2024 | 2.320 | 2.320 | 2.200 | 2.300 | 3,843,438 | -0.02(-0.86%) |
Mar 21, 2024 | 2.330 | 2.370 | 2.280 | 2.320 | 4,192,279 | +0.03(+1.31%) |
Mar 20, 2024 | 2.030 | 2.350 | 1.985 | 2.290 | 6,762,841 | +0.26(+12.81%) |
Mar 19, 2024 | 1.910 | 2.050 | 1.902 | 2.030 | 3,502,797 | +0.07(+3.57%) |
Mar 18, 2024 | 2.000 | 2.010 | 1.929 | 1.960 | 4,523,167 | -0.02(-1.01%) |
Mar 15, 2024 | 1.880 | 2.000 | 1.870 | 1.980 | 9,463,612 | +0.08(+4.21%) |
Mar 14, 2024 | 1.940 | 1.940 | 1.810 | 1.900 | 7,511,591 | -0.02(-1.04%) |
Mar 13, 2024 | 1.950 | 1.990 | 1.910 | 1.920 | 4,518,542 | -0.04(-2.04%) |
Mar 12, 2024 | 2.010 | 2.050 | 1.950 | 1.960 | 5,052,839 | -0.06(-2.97%) |
Mar 11, 2024 | 2.120 | 2.160 | 2.010 | 2.020 | 5,442,404 | -0.10(-4.72%) |
Mar 08, 2024 | 2.190 | 2.250 | 2.105 | 2.120 | 4,360,879 | -0.06(-2.75%) |
Mar 07, 2024 | 2.200 | 2.270 | 2.170 | 2.180 | 4,747,158 | +0.00(+0.00%) |
Mar 06, 2024 | 2.210 | 2.240 | 2.040 | 2.180 | 7,958,119 | +0.03(+1.16%) |
Mar 05, 2024 | 2.400 | 2.400 | 2.120 | 2.155 | 12,102,086 | -0.27(-10.95%) |
Mar 04, 2024 | 2.000 | 2.460 | 2.000 | 2.420 | 17,033,400 | -0.19(-7.28%) |
Mar 01, 2024 | 2.660 | 2.700 | 2.590 | 2.610 | 2,499,393 | -0.04(-1.51%) |
Feb 29, 2024 | 2.660 | 2.770 | 2.630 | 2.650 | 4,358,557 | +0.03(+1.15%) |
Feb 28, 2024 | 2.660 | 2.680 | 2.590 | 2.620 | 4,009,053 | -0.05(-1.87%) |
Feb 27, 2024 | 2.710 | 2.810 | 2.660 | 2.670 | 5,604,360 | +0.00(+0.00%) |
Feb 26, 2024 | 2.710 | 2.720 | 2.630 | 2.670 | 3,962,121 | -0.06(-2.20%) |
Feb 23, 2024 | 2.830 | 2.830 | 2.710 | 2.730 | 4,318,173 | -0.11(-3.87%) |
Feb 22, 2024 | 2.900 | 2.990 | 2.820 | 2.840 | 5,385,069 | -0.04(-1.39%) |
Feb 21, 2024 | 2.810 | 2.930 | 2.720 | 2.880 | 8,576,502 | +0.11(+3.97%) |
Feb 20, 2024 | 3.010 | 3.020 | 2.690 | 2.770 | 12,385,548 | -0.19(-6.42%) |
Feb 16, 2024 | 3.400 | 3.400 | 2.820 | 2.960 | 18,702,536 | -0.46(-13.45%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.115 | 3.420 | 28,397,438 | -0.99(-22.45%) |
Feb 14, 2024 | 4.220 | 4.440 | 4.195 | 4.410 | 5,285,388 | +0.25(+6.01%) |
Feb 13, 2024 | 4.300 | 4.340 | 4.070 | 4.160 | 5,367,533 | -0.23(-5.24%) |
Feb 12, 2024 | 4.160 | 4.400 | 4.130 | 4.390 | 3,521,853 | +0.25(+6.04%) |
Feb 09, 2024 | 4.150 | 4.170 | 4.030 | 4.140 | 2,508,861 | +0.01(+0.24%) |
Feb 08, 2024 | 4.040 | 4.140 | 3.970 | 4.130 | 2,129,073 | +0.09(+2.23%) |
Feb 07, 2024 | 4.190 | 4.190 | 4.000 | 4.040 | 3,059,926 | -0.12(-2.88%) |
Feb 06, 2024 | 4.050 | 4.170 | 3.970 | 4.160 | 3,227,494 | +0.13(+3.23%) |
Feb 05, 2024 | 4.110 | 4.110 | 3.950 | 4.030 | 4,009,444 | -0.12(-2.89%) |
Feb 02, 2024 | 4.130 | 4.220 | 4.030 | 4.150 | 2,007,635 | -0.04(-0.95%) |
Feb 01, 2024 | 4.150 | 4.225 | 4.070 | 4.190 | 2,822,754 | +0.09(+2.20%) |
Jan 31, 2024 | 4.220 | 4.360 | 4.090 | 4.100 | 3,716,510 | -0.17(-3.98%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.180 | 4.270 | 5,590,605 | -0.27(-5.95%) |
Jan 29, 2024 | 4.440 | 4.540 | 4.385 | 4.540 | 2,831,497 | +0.04(+0.89%) |
Jan 26, 2024 | 4.530 | 4.600 | 4.490 | 4.500 | 1,831,632 | +0.02(+0.45%) |
Jan 25, 2024 | 4.400 | 4.505 | 4.390 | 4.480 | 3,241,392 | +0.14(+3.23%) |
Jan 24, 2024 | 4.450 | 4.520 | 4.315 | 4.340 | 2,931,467 | -0.07(-1.59%) |
Jan 23, 2024 | 4.450 | 4.490 | 4.350 | 4.410 | 2,740,740 | +0.05(+1.15%) |
Jan 22, 2024 | 4.370 | 4.480 | 4.280 | 4.360 | 3,340,453 | +0.02(+0.46%) |
Jan 19, 2024 | 4.230 | 4.360 | 4.185 | 4.340 | 3,224,056 | +0.14(+3.33%) |
Jan 18, 2024 | 4.240 | 4.270 | 4.075 | 4.200 | 2,369,797 | +0.06(+1.45%) |
Jan 17, 2024 | 4.130 | 4.175 | 4.020 | 4.140 | 2,993,381 | -0.10(-2.36%) |
Jan 16, 2024 | 4.140 | 4.270 | 4.060 | 4.240 | 2,833,402 | +0.01(+0.24%) |
Jan 12, 2024 | 4.410 | 4.460 | 4.180 | 4.230 | 2,962,659 | -0.09(-2.08%) |
Jan 11, 2024 | 4.330 | 4.370 | 4.150 | 4.320 | 2,842,443 | -0.05(-1.14%) |
Jan 10, 2024 | 4.350 | 4.430 | 4.279 | 4.370 | 2,912,110 | +0.00(+0.00%) |
Jan 09, 2024 | 4.570 | 4.570 | 4.375 | 4.370 | 3,751,511 | -0.25(-5.41%) |
Jan 08, 2024 | 4.430 | 4.625 | 4.365 | 4.620 | 6,317,701 | +0.27(+6.21%) |
Jan 05, 2024 | 4.200 | 4.480 | 4.140 | 4.350 | 3,085,684 | +0.08(+1.87%) |
Jan 04, 2024 | 4.230 | 4.300 | 4.130 | 4.270 | 2,556,860 | +0.05(+1.18%) |
Jan 03, 2024 | 4.190 | 4.340 | 4.070 | 4.220 | 4,465,545 | -0.05(-1.17%) |