Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.920 | 3.930 | 3.310 | 3.330 | 490,993 | -0.58(-14.83%) |
Mar 27, 2024 | 4.100 | 4.210 | 3.700 | 3.910 | 428,935 | -0.12(-2.98%) |
Mar 26, 2024 | 3.750 | 4.100 | 3.590 | 4.030 | 415,195 | +0.32(+8.63%) |
Mar 25, 2024 | 3.690 | 3.980 | 3.620 | 3.710 | 508,680 | +0.06(+1.64%) |
Mar 22, 2024 | 3.250 | 3.740 | 3.161 | 3.650 | 492,479 | +0.40(+12.31%) |
Mar 21, 2024 | 3.000 | 3.330 | 3.000 | 3.250 | 416,883 | +0.18(+5.86%) |
Mar 20, 2024 | 3.180 | 3.190 | 2.780 | 3.070 | 523,438 | -0.12(-3.76%) |
Mar 19, 2024 | 2.930 | 3.310 | 2.930 | 3.190 | 717,037 | +0.25(+8.50%) |
Mar 18, 2024 | 2.980 | 3.128 | 2.810 | 2.940 | 289,593 | -0.01(-0.34%) |
Mar 15, 2024 | 2.740 | 3.070 | 2.610 | 2.950 | 561,503 | +0.21(+7.66%) |
Mar 14, 2024 | 2.660 | 2.780 | 2.550 | 2.740 | 237,435 | +0.03(+1.11%) |
Mar 13, 2024 | 2.450 | 2.788 | 2.320 | 2.710 | 447,739 | +0.24(+9.72%) |
Mar 12, 2024 | 2.540 | 2.540 | 2.400 | 2.470 | 133,324 | -0.07(-2.76%) |
Mar 11, 2024 | 2.350 | 2.630 | 2.330 | 2.540 | 318,670 | +0.22(+9.48%) |
Mar 08, 2024 | 2.570 | 2.700 | 2.300 | 2.320 | 557,658 | -0.26(-10.08%) |
Mar 07, 2024 | 2.200 | 2.600 | 2.200 | 2.580 | 642,107 | +0.33(+14.67%) |
Mar 06, 2024 | 2.430 | 2.500 | 2.170 | 2.250 | 1,464,844 | +0.00(+0.00%) |
Mar 05, 2024 | 3.200 | 3.420 | 2.240 | 2.250 | 8,924,201 | -0.78(-25.74%) |
Mar 04, 2024 | 2.300 | 3.720 | 2.260 | 3.030 | 5,669,828 | +0.83(+37.73%) |
Mar 01, 2024 | 2.980 | 3.310 | 2.150 | 2.200 | 1,956,371 | -1.13(-33.93%) |
Feb 29, 2024 | 2.200 | 6.470 | 2.030 | 3.330 | 36,826,288 | +1.17(+54.17%) |
Feb 28, 2024 | 2.150 | 2.217 | 2.100 | 2.160 | 69,776 | +0.04(+1.89%) |
Feb 27, 2024 | 2.050 | 2.250 | 2.020 | 2.120 | 158,730 | +0.00(+0.00%) |
Feb 26, 2024 | 2.120 | 2.140 | 2.040 | 2.120 | 64,822 | +0.05(+2.42%) |
Feb 23, 2024 | 2.080 | 2.090 | 1.960 | 2.070 | 50,269 | +0.04(+1.97%) |
Feb 22, 2024 | 2.030 | 2.150 | 1.891 | 2.030 | 76,815 | +0.07(+3.57%) |
Feb 21, 2024 | 2.030 | 2.060 | 1.885 | 1.960 | 47,127 | -0.08(-3.92%) |
Feb 20, 2024 | 2.140 | 2.160 | 1.960 | 2.040 | 130,949 | -0.12(-5.56%) |
Feb 16, 2024 | 1.990 | 2.290 | 1.840 | 2.160 | 329,612 | +0.14(+6.93%) |
Feb 15, 2024 | 1.800 | 2.045 | 1.719 | 2.020 | 270,998 | +0.26(+14.77%) |
Feb 14, 2024 | 1.720 | 1.800 | 1.680 | 1.760 | 60,826 | +0.05(+2.92%) |
Feb 13, 2024 | 1.820 | 1.820 | 1.680 | 1.710 | 63,994 | -0.04(-2.29%) |
Feb 12, 2024 | 1.750 | 1.800 | 1.704 | 1.750 | 45,140 | +0.03(+1.74%) |
Feb 09, 2024 | 1.680 | 1.750 | 1.663 | 1.720 | 217,119 | +0.04(+2.38%) |
Feb 08, 2024 | 1.670 | 1.690 | 1.630 | 1.680 | 94,315 | +0.02(+1.20%) |
Feb 07, 2024 | 1.720 | 1.720 | 1.590 | 1.660 | 176,100 | -0.03(-1.78%) |
Feb 06, 2024 | 1.700 | 1.710 | 1.665 | 1.690 | 67,211 | -0.02(-1.17%) |
Feb 05, 2024 | 1.720 | 1.747 | 1.680 | 1.710 | 133,086 | -0.01(-0.58%) |
Feb 02, 2024 | 1.690 | 1.720 | 1.670 | 1.720 | 133,126 | +0.05(+2.99%) |
Feb 01, 2024 | 1.720 | 1.750 | 1.640 | 1.670 | 209,193 | +0.00(+0.00%) |
Jan 31, 2024 | 1.820 | 1.828 | 1.580 | 1.670 | 454,697 | -0.06(-3.47%) |
Jan 30, 2024 | 1.770 | 1.800 | 1.610 | 1.730 | 361,350 | -0.09(-4.95%) |
Jan 29, 2024 | 1.740 | 1.920 | 1.730 | 1.820 | 519,655 | -0.01(-0.55%) |
Jan 26, 2024 | 2.000 | 2.140 | 1.830 | 1.830 | 2,017,769 | -0.40(-17.94%) |
Jan 25, 2024 | 2.310 | 2.430 | 2.020 | 2.230 | 43,314,120 | +0.67(+42.95%) |
Jan 24, 2024 | 1.540 | 1.570 | 1.510 | 1.560 | 7,471 | +0.03(+1.96%) |
Jan 23, 2024 | 1.500 | 1.564 | 1.500 | 1.530 | 8,591 | +0.00(+0.00%) |
Jan 22, 2024 | 1.520 | 1.550 | 1.490 | 1.530 | 4,929 | -0.06(-3.77%) |
Jan 19, 2024 | 1.580 | 1.600 | 1.500 | 1.590 | 35,140 | +0.01(+0.63%) |
Jan 18, 2024 | 1.570 | 1.580 | 1.550 | 1.580 | 12,773 | +0.03(+1.94%) |
Jan 17, 2024 | 1.590 | 1.621 | 1.550 | 1.550 | 4,968 | -0.09(-5.49%) |
Jan 16, 2024 | 1.590 | 1.660 | 1.590 | 1.640 | 4,831 | -0.03(-1.80%) |
Jan 12, 2024 | 1.630 | 1.700 | 1.630 | 1.670 | 8,352 | +0.01(+0.60%) |
Jan 11, 2024 | 1.705 | 1.730 | 1.585 | 1.660 | 60,301 | -0.09(-5.14%) |
Jan 10, 2024 | 1.800 | 1.800 | 1.720 | 1.750 | 15,080 | -0.05(-2.78%) |
Jan 09, 2024 | 1.770 | 1.800 | 1.750 | 1.800 | 18,638 | +0.03(+1.69%) |
Jan 08, 2024 | 1.800 | 1.840 | 1.685 | 1.770 | 15,387 | -0.03(-1.67%) |
Jan 05, 2024 | 1.800 | 1.810 | 1.740 | 1.800 | 22,844 | -0.02(-1.10%) |
Jan 04, 2024 | 1.720 | 1.847 | 1.720 | 1.820 | 29,402 | +0.07(+4.00%) |
Jan 03, 2024 | 1.770 | 1.780 | 1.710 | 1.750 | 25,943 | -0.00(-0.17%) |