Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.000 | 2.985 | 2.985 | 3.010 | 9,117,460 | +0.03(+1.01%) |
Mar 27, 2024 | 2.640 | 2.990 | 2.605 | 2.980 | 10,871,676 | +0.38(+14.62%) |
Mar 26, 2024 | 2.590 | 2.685 | 2.550 | 2.600 | 5,674,984 | +0.08(+3.17%) |
Mar 25, 2024 | 2.430 | 2.530 | 2.400 | 2.520 | 9,019,954 | +0.13(+5.44%) |
Mar 22, 2024 | 2.610 | 2.610 | 2.380 | 2.390 | 9,435,551 | -0.23(-8.78%) |
Mar 21, 2024 | 2.740 | 2.780 | 2.570 | 2.620 | 5,830,954 | -0.08(-2.96%) |
Mar 20, 2024 | 2.600 | 2.780 | 2.540 | 2.700 | 8,098,089 | +0.11(+4.25%) |
Mar 19, 2024 | 2.670 | 2.690 | 2.530 | 2.590 | 9,073,620 | -0.12(-4.60%) |
Mar 18, 2024 | 2.950 | 2.950 | 2.710 | 2.715 | 7,245,982 | -0.21(-7.02%) |
Mar 15, 2024 | 3.170 | 3.200 | 2.810 | 2.920 | 16,080,025 | -0.51(-14.87%) |
Mar 14, 2024 | 3.390 | 3.510 | 3.250 | 3.430 | 16,091,022 | +0.12(+3.63%) |
Mar 13, 2024 | 3.140 | 3.380 | 3.070 | 3.310 | 8,757,586 | +0.17(+5.41%) |
Mar 12, 2024 | 3.130 | 3.210 | 2.950 | 3.140 | 8,073,492 | +0.03(+0.96%) |
Mar 11, 2024 | 3.200 | 3.340 | 3.100 | 3.110 | 8,928,838 | -0.08(-2.51%) |
Mar 08, 2024 | 3.170 | 3.346 | 3.150 | 3.190 | 6,997,282 | +0.08(+2.57%) |
Mar 07, 2024 | 3.120 | 3.188 | 3.055 | 3.110 | 5,651,841 | -0.01(-0.32%) |
Mar 06, 2024 | 3.070 | 3.270 | 3.000 | 3.120 | 8,835,706 | +0.15(+5.05%) |
Mar 05, 2024 | 2.980 | 3.065 | 2.900 | 2.970 | 5,647,078 | -0.07(-2.30%) |
Mar 04, 2024 | 3.260 | 3.280 | 3.040 | 3.040 | 6,815,866 | -0.19(-5.88%) |
Mar 01, 2024 | 3.200 | 3.300 | 3.100 | 3.230 | 5,977,072 | +0.05(+1.57%) |
Feb 29, 2024 | 3.170 | 3.380 | 3.070 | 3.180 | 7,557,073 | +0.11(+3.58%) |
Feb 28, 2024 | 3.120 | 3.170 | 3.000 | 3.070 | 6,206,343 | -0.08(-2.54%) |
Feb 27, 2024 | 3.190 | 3.270 | 3.090 | 3.150 | 6,930,992 | +0.00(+0.00%) |
Feb 26, 2024 | 2.860 | 3.170 | 2.830 | 3.150 | 7,844,778 | +0.26(+9.00%) |
Feb 23, 2024 | 2.900 | 2.980 | 2.780 | 2.890 | 4,805,685 | -0.02(-0.69%) |
Feb 22, 2024 | 3.010 | 3.060 | 2.835 | 2.910 | 7,492,450 | -0.08(-2.68%) |
Feb 21, 2024 | 3.040 | 3.160 | 2.955 | 2.990 | 5,539,233 | -0.10(-3.24%) |
Feb 20, 2024 | 3.310 | 3.325 | 3.040 | 3.090 | 8,601,771 | -0.26(-7.76%) |
Feb 16, 2024 | 3.390 | 3.450 | 3.240 | 3.350 | 8,045,716 | -0.14(-4.01%) |
Feb 15, 2024 | 3.490 | 3.620 | 3.190 | 3.490 | 13,988,145 | -0.05(-1.41%) |
Feb 14, 2024 | 3.160 | 3.550 | 2.970 | 3.540 | 26,488,260 | +0.86(+32.09%) |
Feb 13, 2024 | 2.740 | 2.780 | 2.640 | 2.680 | 5,089,827 | -0.25(-8.53%) |
Feb 12, 2024 | 2.800 | 3.040 | 2.770 | 2.930 | 8,501,309 | +0.14(+5.02%) |
Feb 09, 2024 | 2.820 | 2.870 | 2.710 | 2.790 | 6,088,570 | +0.05(+1.82%) |
Feb 08, 2024 | 2.530 | 2.760 | 2.475 | 2.740 | 5,826,048 | +0.21(+8.30%) |
Feb 07, 2024 | 2.470 | 2.560 | 2.400 | 2.530 | 3,973,873 | +0.08(+3.27%) |
Feb 06, 2024 | 2.290 | 2.470 | 2.240 | 2.450 | 5,177,822 | +0.19(+8.41%) |
Feb 05, 2024 | 2.370 | 2.374 | 2.220 | 2.260 | 5,821,336 | -0.16(-6.61%) |
Feb 02, 2024 | 2.480 | 2.500 | 2.390 | 2.420 | 3,816,332 | -0.11(-4.35%) |
Feb 01, 2024 | 2.460 | 2.540 | 2.350 | 2.530 | 4,493,438 | +0.13(+5.42%) |
Jan 31, 2024 | 2.530 | 2.635 | 2.400 | 2.400 | 5,550,215 | -0.14(-5.51%) |
Jan 30, 2024 | 2.580 | 2.620 | 2.515 | 2.540 | 4,044,751 | -0.11(-4.15%) |
Jan 29, 2024 | 2.460 | 2.665 | 2.430 | 2.650 | 6,115,741 | +0.18(+7.29%) |
Jan 26, 2024 | 2.450 | 2.520 | 2.440 | 2.470 | 2,614,910 | +0.01(+0.41%) |
Jan 25, 2024 | 2.510 | 2.549 | 2.395 | 2.460 | 4,181,004 | -0.07(-2.77%) |
Jan 24, 2024 | 2.720 | 2.735 | 2.470 | 2.530 | 5,712,715 | -0.14(-5.24%) |
Jan 23, 2024 | 2.640 | 2.710 | 2.550 | 2.670 | 6,891,337 | +0.09(+3.49%) |
Jan 22, 2024 | 2.530 | 2.700 | 2.450 | 2.580 | 7,366,835 | +0.08(+3.20%) |
Jan 19, 2024 | 2.260 | 2.520 | 2.190 | 2.500 | 7,811,799 | +0.26(+11.61%) |
Jan 18, 2024 | 2.400 | 2.430 | 2.180 | 2.240 | 9,141,762 | -0.05(-2.40%) |
Jan 17, 2024 | 2.230 | 2.340 | 2.180 | 2.295 | 4,617,004 | -0.02(-1.08%) |
Jan 16, 2024 | 2.500 | 2.520 | 2.250 | 2.320 | 10,602,912 | -0.22(-8.66%) |
Jan 12, 2024 | 2.670 | 2.780 | 2.540 | 2.540 | 6,335,324 | -0.14(-5.22%) |
Jan 11, 2024 | 2.740 | 2.770 | 2.600 | 2.680 | 7,399,698 | -0.16(-5.63%) |
Jan 10, 2024 | 2.880 | 2.900 | 2.700 | 2.840 | 7,379,871 | -0.02(-0.70%) |
Jan 09, 2024 | 2.980 | 2.995 | 2.845 | 2.860 | 8,739,662 | -0.17(-5.61%) |
Jan 08, 2024 | 3.160 | 3.240 | 2.980 | 3.030 | 18,297,820 | +0.21(+7.45%) |
Jan 05, 2024 | 2.750 | 2.960 | 2.720 | 2.820 | 6,158,317 | +0.02(+0.71%) |
Jan 04, 2024 | 2.910 | 2.970 | 2.780 | 2.800 | 8,210,769 | -0.11(-3.78%) |
Jan 03, 2024 | 3.080 | 3.085 | 2.880 | 2.910 | 12,733,081 | -0.26(-8.20%) |