Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.200 | 2.360 | 2.190 | 2.220 | 485,160 | +0.02(+0.91%) |
Mar 27, 2024 | 2.220 | 2.307 | 2.190 | 2.200 | 373,869 | +0.00(+0.00%) |
Mar 26, 2024 | 2.070 | 2.265 | 2.070 | 2.200 | 878,079 | +0.15(+7.06%) |
Mar 25, 2024 | 2.040 | 2.120 | 1.990 | 2.055 | 797,538 | +0.07(+3.27%) |
Mar 22, 2024 | 2.130 | 2.140 | 1.980 | 1.990 | 965,959 | -0.10(-4.78%) |
Mar 21, 2024 | 2.220 | 2.330 | 2.070 | 2.090 | 650,412 | -0.13(-5.86%) |
Mar 20, 2024 | 2.240 | 2.270 | 2.092 | 2.220 | 668,407 | -0.03(-1.33%) |
Mar 19, 2024 | 2.130 | 2.380 | 2.070 | 2.250 | 1,575,823 | +0.25(+12.50%) |
Mar 18, 2024 | 2.170 | 2.180 | 1.975 | 2.000 | 1,156,939 | -0.17(-7.83%) |
Mar 15, 2024 | 2.120 | 2.200 | 2.060 | 2.170 | 1,476,020 | +0.00(+0.00%) |
Mar 14, 2024 | 2.450 | 2.450 | 2.150 | 2.170 | 858,523 | -0.26(-10.70%) |
Mar 13, 2024 | 2.430 | 2.515 | 2.310 | 2.430 | 1,094,683 | +0.00(+0.00%) |
Mar 12, 2024 | 2.700 | 2.700 | 2.380 | 2.430 | 889,531 | -0.23(-8.65%) |
Mar 11, 2024 | 2.910 | 2.980 | 2.640 | 2.660 | 1,518,206 | -0.29(-9.83%) |
Mar 08, 2024 | 2.990 | 3.247 | 2.950 | 2.950 | 1,467,839 | +0.05(+1.72%) |
Mar 07, 2024 | 2.860 | 3.280 | 2.835 | 2.900 | 7,036,745 | +0.10(+3.57%) |
Mar 06, 2024 | 2.960 | 3.040 | 2.770 | 2.800 | 631,710 | -0.13(-4.44%) |
Mar 05, 2024 | 3.110 | 3.350 | 2.920 | 2.930 | 737,007 | -0.10(-3.30%) |
Mar 04, 2024 | 3.060 | 3.160 | 3.000 | 3.030 | 524,485 | -0.06(-1.94%) |
Mar 01, 2024 | 3.150 | 3.200 | 2.995 | 3.090 | 601,631 | -0.06(-1.90%) |
Feb 29, 2024 | 3.540 | 3.580 | 3.140 | 3.150 | 1,056,422 | -0.32(-9.22%) |
Feb 28, 2024 | 3.720 | 3.750 | 3.460 | 3.470 | 438,557 | -0.32(-8.44%) |
Feb 27, 2024 | 3.730 | 3.840 | 3.640 | 3.790 | 384,083 | +0.13(+3.55%) |
Feb 26, 2024 | 3.710 | 3.790 | 3.500 | 3.660 | 682,350 | -0.06(-1.61%) |
Feb 23, 2024 | 3.410 | 3.970 | 3.170 | 3.720 | 1,213,548 | +0.31(+9.09%) |
Feb 22, 2024 | 3.580 | 4.330 | 3.405 | 3.410 | 1,987,291 | +0.20(+6.23%) |
Feb 21, 2024 | 3.270 | 3.350 | 3.160 | 3.210 | 426,739 | -0.14(-4.18%) |
Feb 20, 2024 | 3.360 | 3.410 | 3.285 | 3.350 | 338,431 | -0.06(-1.76%) |
Feb 16, 2024 | 3.480 | 3.560 | 3.380 | 3.410 | 702,110 | -0.14(-3.94%) |
Feb 15, 2024 | 3.500 | 3.670 | 3.485 | 3.550 | 676,047 | +0.12(+3.50%) |
Feb 14, 2024 | 3.200 | 3.480 | 3.150 | 3.430 | 341,705 | +0.27(+8.54%) |
Feb 13, 2024 | 3.390 | 3.390 | 3.130 | 3.160 | 557,989 | -0.32(-9.20%) |
Feb 12, 2024 | 3.430 | 3.595 | 3.415 | 3.480 | 388,173 | +0.07(+2.05%) |
Feb 09, 2024 | 3.390 | 3.445 | 3.290 | 3.410 | 418,229 | +0.07(+2.10%) |
Feb 08, 2024 | 3.260 | 3.360 | 3.100 | 3.340 | 406,272 | +0.17(+5.53%) |
Feb 07, 2024 | 3.250 | 3.250 | 2.990 | 3.165 | 910,178 | -0.06(-2.01%) |
Feb 06, 2024 | 3.120 | 3.375 | 3.060 | 3.230 | 554,901 | +0.11(+3.53%) |
Feb 05, 2024 | 2.880 | 3.190 | 2.800 | 3.120 | 1,400,420 | +0.17(+5.76%) |
Feb 02, 2024 | 2.900 | 3.000 | 2.735 | 2.950 | 955,557 | -0.03(-1.01%) |
Feb 01, 2024 | 3.070 | 3.210 | 2.830 | 2.980 | 1,136,923 | -0.06(-1.97%) |
Jan 31, 2024 | 3.210 | 3.310 | 3.030 | 3.040 | 680,834 | -0.20(-6.17%) |
Jan 30, 2024 | 3.500 | 3.500 | 3.240 | 3.240 | 676,244 | -0.30(-8.47%) |
Jan 29, 2024 | 3.500 | 3.565 | 3.390 | 3.540 | 406,167 | +0.04(+1.14%) |
Jan 26, 2024 | 3.490 | 3.640 | 3.482 | 3.500 | 351,446 | +0.04(+1.16%) |
Jan 25, 2024 | 3.370 | 3.490 | 3.300 | 3.460 | 601,187 | +0.14(+4.22%) |
Jan 24, 2024 | 3.850 | 4.000 | 3.320 | 3.320 | 641,178 | -0.43(-11.47%) |
Jan 23, 2024 | 3.930 | 4.090 | 3.745 | 3.750 | 668,242 | -0.12(-3.10%) |
Jan 22, 2024 | 3.660 | 3.928 | 3.658 | 3.870 | 1,268,009 | +0.27(+7.35%) |
Jan 19, 2024 | 3.590 | 3.650 | 3.380 | 3.605 | 1,407,955 | +0.11(+3.30%) |
Jan 18, 2024 | 3.790 | 3.830 | 3.415 | 3.490 | 2,742,075 | -0.31(-8.16%) |
Jan 17, 2024 | 4.010 | 4.020 | 3.750 | 3.800 | 2,574,273 | -0.34(-8.21%) |
Jan 16, 2024 | 4.430 | 4.430 | 4.040 | 4.140 | 1,036,736 | -0.33(-7.49%) |
Jan 12, 2024 | 4.800 | 4.930 | 4.440 | 4.475 | 858,095 | -0.48(-9.60%) |
Jan 11, 2024 | 5.050 | 5.050 | 4.785 | 4.950 | 635,898 | -0.14(-2.85%) |
Jan 10, 2024 | 5.180 | 5.250 | 5.015 | 5.095 | 870,862 | -0.06(-1.07%) |
Jan 09, 2024 | 5.250 | 5.270 | 4.902 | 5.150 | 1,360,920 | -0.23(-4.28%) |
Jan 08, 2024 | 5.570 | 5.670 | 5.340 | 5.380 | 1,250,001 | -0.19(-3.41%) |
Jan 05, 2024 | 5.490 | 5.630 | 5.300 | 5.570 | 848,714 | +0.04(+0.72%) |
Jan 04, 2024 | 5.630 | 5.695 | 5.335 | 5.530 | 733,907 | -0.04(-0.72%) |
Jan 03, 2024 | 5.540 | 5.880 | 5.462 | 5.570 | 2,486,342 | -0.07(-1.24%) |