Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.090 | 0 | +0.18(+9.42%) | |||
Mar 27, 2024 | 1.840 | 1.950 | 1.810 | 1.910 | 702,071 | +0.08(+4.37%) |
Mar 26, 2024 | 1.800 | 1.840 | 1.740 | 1.830 | 644,489 | +0.03(+1.67%) |
Mar 25, 2024 | 1.840 | 1.840 | 1.600 | 1.800 | 1,523,475 | +0.00(+0.00%) |
Mar 22, 2024 | 1.970 | 2.010 | 1.670 | 1.800 | 2,139,979 | -0.62(-25.62%) |
Mar 21, 2024 | 2.480 | 2.480 | 2.390 | 2.420 | 197,196 | +0.00(+0.00%) |
Mar 20, 2024 | 2.350 | 2.430 | 2.350 | 2.420 | 68,450 | +0.06(+2.54%) |
Mar 19, 2024 | 2.380 | 2.410 | 2.360 | 2.360 | 122,491 | -0.04(-1.67%) |
Mar 18, 2024 | 2.380 | 2.410 | 2.300 | 2.400 | 274,320 | +0.00(+0.00%) |
Mar 15, 2024 | 2.460 | 2.480 | 2.370 | 2.400 | 925,887 | -0.05(-2.04%) |
Mar 14, 2024 | 2.520 | 2.520 | 2.400 | 2.450 | 203,269 | -0.06(-2.39%) |
Mar 13, 2024 | 2.490 | 2.550 | 2.470 | 2.510 | 197,847 | +0.00(+0.00%) |
Mar 12, 2024 | 2.500 | 2.530 | 2.490 | 2.510 | 235,189 | +0.01(+0.40%) |
Mar 11, 2024 | 2.510 | 2.510 | 2.410 | 2.500 | 233,981 | -0.01(-0.40%) |
Mar 08, 2024 | 2.400 | 2.520 | 2.360 | 2.510 | 407,829 | +0.07(+2.87%) |
Mar 07, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 234,871 | -0.04(-1.61%) |
Mar 06, 2024 | 2.510 | 2.520 | 2.400 | 2.480 | 259,205 | -0.06(-2.36%) |
Mar 05, 2024 | 2.560 | 2.570 | 2.490 | 2.540 | 282,663 | -0.04(-1.55%) |
Mar 04, 2024 | 2.680 | 2.700 | 2.560 | 2.580 | 281,922 | -0.15(-5.49%) |
Mar 01, 2024 | 2.780 | 2.820 | 2.710 | 2.730 | 313,507 | -0.06(-2.15%) |
Feb 29, 2024 | 2.780 | 2.790 | 2.710 | 2.790 | 283,817 | +0.01(+0.36%) |
Feb 28, 2024 | 2.760 | 2.850 | 2.740 | 2.780 | 255,485 | -0.01(-0.36%) |
Feb 27, 2024 | 2.700 | 2.810 | 2.640 | 2.790 | 188,970 | +0.01(+0.36%) |
Feb 26, 2024 | 2.610 | 2.780 | 2.600 | 2.780 | 217,299 | +0.17(+6.51%) |
Feb 23, 2024 | 2.700 | 2.730 | 2.610 | 2.610 | 165,427 | -0.09(-3.33%) |
Feb 22, 2024 | 2.600 | 2.740 | 2.600 | 2.700 | 235,991 | +0.08(+3.05%) |
Feb 21, 2024 | 2.620 | 2.690 | 2.610 | 2.620 | 103,191 | -0.03(-1.13%) |
Feb 20, 2024 | 2.660 | 2.760 | 2.600 | 2.650 | 161,771 | -0.08(-2.93%) |
Feb 16, 2024 | 2.730 | 0 | -0.01(-0.36%) | |||
Feb 15, 2024 | 2.710 | 2.760 | 2.710 | 2.740 | 279,597 | +0.04(+1.48%) |
Feb 14, 2024 | 2.700 | 2.710 | 2.660 | 2.700 | 54,608 | +0.01(+0.37%) |
Feb 13, 2024 | 2.690 | 2.740 | 2.670 | 2.690 | 66,447 | -0.06(-2.18%) |
Feb 12, 2024 | 2.790 | 2.790 | 2.710 | 2.750 | 96,280 | +0.05(+1.85%) |
Feb 09, 2024 | 2.720 | 2.740 | 2.690 | 2.700 | 56,247 | -0.02(-0.74%) |
Feb 08, 2024 | 2.740 | 2.750 | 2.700 | 2.720 | 229,795 | +0.00(+0.00%) |
Feb 07, 2024 | 2.700 | 2.780 | 2.700 | 2.720 | 52,452 | -0.03(-1.09%) |
Feb 06, 2024 | 2.720 | 2.800 | 2.700 | 2.750 | 120,449 | +0.04(+1.48%) |
Feb 05, 2024 | 2.710 | 2.710 | 2.640 | 2.710 | 194,281 | +0.02(+0.74%) |
Feb 02, 2024 | 2.710 | 2.710 | 2.660 | 2.690 | 74,719 | +0.01(+0.37%) |
Feb 01, 2024 | 2.800 | 2.800 | 2.670 | 2.680 | 227,908 | -0.07(-2.55%) |
Jan 31, 2024 | 2.780 | 2.810 | 2.710 | 2.750 | 282,945 | +0.01(+0.36%) |
Jan 30, 2024 | 2.760 | 2.810 | 2.730 | 2.740 | 222,837 | -0.06(-2.14%) |
Jan 29, 2024 | 2.850 | 2.850 | 2.790 | 2.800 | 183,516 | -0.01(-0.36%) |
Jan 26, 2024 | 2.830 | 2.860 | 2.760 | 2.810 | 133,314 | -0.02(-0.71%) |
Jan 25, 2024 | 2.840 | 2.850 | 2.800 | 2.830 | 81,051 | +0.04(+1.43%) |
Jan 24, 2024 | 2.800 | 2.850 | 2.760 | 2.790 | 242,948 | -0.03(-1.06%) |
Jan 23, 2024 | 2.870 | 2.900 | 2.820 | 2.820 | 213,820 | -0.02(-0.70%) |
Jan 22, 2024 | 2.880 | 2.880 | 2.810 | 2.840 | 108,229 | +0.00(+0.00%) |
Jan 19, 2024 | 2.810 | 2.860 | 2.800 | 2.840 | 90,968 | +0.03(+1.07%) |
Jan 18, 2024 | 2.720 | 2.840 | 2.720 | 2.810 | 184,902 | -0.04(-1.40%) |
Jan 17, 2024 | 2.800 | 2.860 | 2.750 | 2.850 | 99,827 | +0.03(+1.06%) |
Jan 16, 2024 | 2.810 | 2.840 | 2.750 | 2.820 | 132,762 | -0.02(-0.70%) |
Jan 15, 2024 | 2.790 | 2.850 | 2.720 | 2.840 | 49,394 | +0.06(+2.16%) |
Jan 12, 2024 | 2.800 | 2.820 | 2.760 | 2.780 | 77,766 | +0.01(+0.36%) |
Jan 11, 2024 | 2.800 | 2.820 | 2.690 | 2.770 | 197,386 | -0.05(-1.77%) |
Jan 10, 2024 | 2.850 | 2.870 | 2.760 | 2.820 | 302,340 | -0.04(-1.40%) |
Jan 09, 2024 | 2.870 | 2.900 | 2.800 | 2.860 | 145,355 | -0.05(-1.72%) |
Jan 08, 2024 | 2.900 | 2.920 | 2.850 | 2.910 | 447,986 | +0.02(+0.69%) |
Jan 05, 2024 | 2.890 | 2.930 | 2.850 | 2.890 | 394,268 | -0.02(-0.69%) |
Jan 04, 2024 | 2.760 | 2.910 | 2.760 | 2.910 | 405,407 | +0.05(+1.75%) |
Jan 03, 2024 | 3.000 | 3.000 | 2.840 | 2.860 | 766,699 | -0.11(-3.70%) |