Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.200 | 2.300 | 2.060 | 2.090 | 141,058 | -0.11(-5.00%) |
Mar 27, 2024 | 2.130 | 2.260 | 2.110 | 2.200 | 79,282 | +0.02(+0.69%) |
Mar 26, 2024 | 2.110 | 2.190 | 2.060 | 2.185 | 103,052 | +0.04(+2.10%) |
Mar 25, 2024 | 2.200 | 2.260 | 2.110 | 2.140 | 129,741 | +0.11(+5.42%) |
Mar 22, 2024 | 2.430 | 2.570 | 2.030 | 2.030 | 251,621 | -0.47(-18.80%) |
Mar 21, 2024 | 2.000 | 2.550 | 1.940 | 2.500 | 716,296 | +0.57(+29.53%) |
Mar 20, 2024 | 1.760 | 2.060 | 1.760 | 1.930 | 301,877 | +0.10(+5.46%) |
Mar 19, 2024 | 1.830 | 2.400 | 1.820 | 1.830 | 3,888,565 | -0.01(-0.54%) |
Mar 18, 2024 | 1.830 | 1.860 | 1.800 | 1.840 | 47,248 | +0.00(+0.00%) |
Mar 15, 2024 | 1.770 | 1.850 | 1.770 | 1.840 | 67,474 | +0.10(+5.75%) |
Mar 14, 2024 | 1.740 | 1.800 | 1.720 | 1.740 | 76,547 | -0.02(-1.14%) |
Mar 13, 2024 | 1.720 | 1.780 | 1.720 | 1.760 | 64,198 | +0.05(+2.92%) |
Mar 12, 2024 | 1.760 | 1.760 | 1.700 | 1.710 | 33,943 | -0.03(-1.72%) |
Mar 11, 2024 | 1.670 | 1.770 | 1.670 | 1.740 | 69,492 | +0.09(+5.45%) |
Mar 08, 2024 | 1.650 | 1.720 | 1.590 | 1.650 | 138,677 | +0.09(+5.77%) |
Mar 07, 2024 | 1.790 | 1.800 | 1.395 | 1.560 | 383,048 | -0.38(-19.59%) |
Mar 06, 2024 | 1.930 | 1.980 | 1.860 | 1.940 | 79,133 | +0.09(+4.83%) |
Mar 05, 2024 | 1.880 | 1.919 | 1.840 | 1.851 | 39,198 | -0.01(-0.61%) |
Mar 04, 2024 | 1.960 | 2.010 | 1.860 | 1.862 | 65,964 | -0.05(-2.51%) |
Mar 01, 2024 | 1.950 | 1.990 | 1.855 | 1.910 | 77,607 | -0.04(-2.05%) |
Feb 29, 2024 | 2.240 | 2.290 | 1.950 | 1.950 | 61,802 | -0.22(-9.93%) |
Feb 28, 2024 | 2.020 | 2.370 | 1.950 | 2.165 | 272,200 | +0.15(+7.18%) |
Feb 27, 2024 | 1.840 | 2.020 | 1.810 | 2.020 | 101,421 | +0.24(+13.48%) |
Feb 26, 2024 | 1.710 | 1.893 | 1.700 | 1.780 | 105,363 | +0.06(+3.49%) |
Feb 23, 2024 | 1.730 | 1.750 | 1.710 | 1.720 | 56,733 | -0.03(-1.71%) |
Feb 22, 2024 | 1.790 | 1.790 | 1.720 | 1.750 | 91,932 | -0.04(-2.23%) |
Feb 21, 2024 | 1.810 | 1.810 | 1.740 | 1.790 | 51,945 | -0.02(-1.10%) |
Feb 20, 2024 | 1.880 | 1.880 | 1.800 | 1.810 | 31,712 | -0.07(-3.72%) |
Feb 16, 2024 | 1.890 | 1.900 | 1.800 | 1.880 | 57,401 | -0.02(-1.05%) |
Feb 15, 2024 | 1.860 | 1.900 | 1.840 | 1.900 | 16,586 | +0.03(+1.60%) |
Feb 14, 2024 | 1.800 | 1.870 | 1.780 | 1.870 | 67,222 | +0.07(+3.92%) |
Feb 13, 2024 | 1.800 | 1.840 | 1.790 | 1.800 | 37,844 | -0.03(-1.67%) |
Feb 12, 2024 | 1.820 | 1.926 | 1.820 | 1.830 | 46,795 | -0.01(-0.54%) |
Feb 09, 2024 | 1.830 | 1.840 | 1.780 | 1.840 | 35,256 | +0.01(+0.55%) |
Feb 08, 2024 | 1.820 | 1.830 | 1.800 | 1.830 | 58,380 | +0.01(+0.55%) |
Feb 07, 2024 | 1.840 | 1.840 | 1.820 | 1.820 | 15,990 | -0.03(-1.62%) |
Feb 06, 2024 | 1.830 | 1.880 | 1.820 | 1.850 | 31,858 | +0.01(+0.59%) |
Feb 05, 2024 | 1.840 | 1.860 | 1.830 | 1.839 | 24,660 | +0.00(+0.03%) |
Feb 02, 2024 | 1.890 | 1.898 | 1.830 | 1.839 | 38,863 | -0.08(-4.24%) |
Feb 01, 2024 | 1.910 | 1.960 | 1.890 | 1.920 | 28,407 | -0.02(-1.03%) |
Jan 31, 2024 | 1.890 | 1.940 | 1.890 | 1.940 | 30,036 | +0.05(+2.65%) |
Jan 30, 2024 | 1.900 | 1.970 | 1.880 | 1.890 | 24,821 | -0.01(-0.53%) |
Jan 29, 2024 | 1.820 | 1.978 | 1.820 | 1.900 | 37,528 | +0.03(+1.60%) |
Jan 26, 2024 | 1.850 | 1.900 | 1.850 | 1.870 | 21,148 | +0.01(+0.54%) |
Jan 25, 2024 | 1.880 | 1.910 | 1.850 | 1.860 | 42,663 | -0.02(-1.06%) |
Jan 24, 2024 | 1.980 | 2.000 | 1.870 | 1.880 | 42,476 | -0.10(-5.05%) |
Jan 23, 2024 | 2.000 | 2.000 | 1.945 | 1.980 | 11,968 | +0.03(+1.54%) |
Jan 22, 2024 | 1.900 | 1.980 | 1.890 | 1.950 | 19,221 | +0.00(+0.00%) |
Jan 19, 2024 | 2.000 | 2.000 | 1.880 | 1.950 | 38,556 | +0.01(+0.52%) |
Jan 18, 2024 | 1.960 | 1.960 | 1.870 | 1.940 | 24,384 | +0.07(+3.87%) |
Jan 17, 2024 | 1.820 | 1.890 | 1.820 | 1.868 | 42,868 | +0.05(+2.63%) |
Jan 16, 2024 | 1.880 | 1.915 | 1.820 | 1.820 | 47,365 | -0.10(-5.21%) |
Jan 12, 2024 | 1.990 | 1.990 | 1.855 | 1.920 | 72,016 | -0.01(-0.52%) |
Jan 11, 2024 | 1.990 | 1.990 | 1.920 | 1.930 | 38,238 | -0.03(-1.53%) |
Jan 10, 2024 | 2.090 | 2.090 | 1.950 | 1.960 | 119,433 | -0.13(-6.22%) |
Jan 09, 2024 | 2.120 | 2.120 | 2.079 | 2.090 | 16,458 | -0.03(-1.42%) |
Jan 08, 2024 | 2.090 | 2.140 | 2.000 | 2.120 | 80,294 | +0.04(+1.92%) |
Jan 05, 2024 | 2.150 | 2.190 | 2.030 | 2.080 | 150,991 | -0.06(-2.80%) |
Jan 04, 2024 | 2.110 | 2.180 | 2.080 | 2.140 | 13,610 | +0.01(+0.47%) |
Jan 03, 2024 | 2.350 | 2.350 | 2.120 | 2.130 | 80,263 | -0.16(-6.99%) |