Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.950 | 2.025 | 1.920 | 1.990 | 53,227 | +0.03(+1.53%) |
Mar 27, 2024 | 1.900 | 1.970 | 1.850 | 1.960 | 159,754 | +0.06(+3.16%) |
Mar 26, 2024 | 1.980 | 1.980 | 1.870 | 1.900 | 83,498 | -0.10(-5.00%) |
Mar 25, 2024 | 1.910 | 2.000 | 1.870 | 2.000 | 54,593 | +0.08(+4.17%) |
Mar 22, 2024 | 1.940 | 1.990 | 1.884 | 1.920 | 69,812 | -0.01(-0.52%) |
Mar 21, 2024 | 2.000 | 2.000 | 1.850 | 1.930 | 46,088 | -0.04(-2.03%) |
Mar 20, 2024 | 1.980 | 2.030 | 1.880 | 1.970 | 71,398 | +0.00(+0.00%) |
Mar 19, 2024 | 2.420 | 2.420 | 1.885 | 1.970 | 324,927 | +0.08(+4.23%) |
Mar 18, 2024 | 2.190 | 2.250 | 1.740 | 1.890 | 153,915 | -0.27(-12.50%) |
Mar 15, 2024 | 2.280 | 2.280 | 2.020 | 2.160 | 231,539 | -0.30(-12.20%) |
Mar 14, 2024 | 2.630 | 2.640 | 2.411 | 2.460 | 19,171 | -0.14(-5.38%) |
Mar 13, 2024 | 2.660 | 2.670 | 2.590 | 2.600 | 8,738 | -0.02(-0.57%) |
Mar 12, 2024 | 2.690 | 2.750 | 2.580 | 2.615 | 13,250 | -0.08(-3.15%) |
Mar 11, 2024 | 2.760 | 2.760 | 2.700 | 2.700 | 13,791 | +0.01(+0.37%) |
Mar 08, 2024 | 2.630 | 2.805 | 2.560 | 2.690 | 38,885 | +0.06(+2.28%) |
Mar 07, 2024 | 2.540 | 2.630 | 2.508 | 2.630 | 26,003 | -0.05(-1.87%) |
Mar 06, 2024 | 2.570 | 2.730 | 2.560 | 2.680 | 15,710 | +0.06(+2.29%) |
Mar 05, 2024 | 2.570 | 2.675 | 2.526 | 2.620 | 24,962 | -0.13(-4.73%) |
Mar 04, 2024 | 2.690 | 2.760 | 2.563 | 2.750 | 20,651 | +0.02(+0.73%) |
Mar 01, 2024 | 2.820 | 2.840 | 2.650 | 2.730 | 12,090 | -0.04(-1.44%) |
Feb 29, 2024 | 2.840 | 2.920 | 2.750 | 2.770 | 46,567 | -0.12(-4.15%) |
Feb 28, 2024 | 2.810 | 2.890 | 2.780 | 2.890 | 9,485 | +0.04(+1.40%) |
Feb 27, 2024 | 2.870 | 2.890 | 2.810 | 2.850 | 10,239 | -0.03(-1.04%) |
Feb 26, 2024 | 2.810 | 2.900 | 2.760 | 2.880 | 49,895 | +0.03(+1.05%) |
Feb 23, 2024 | 2.750 | 2.900 | 2.675 | 2.850 | 39,135 | +0.10(+3.64%) |
Feb 22, 2024 | 2.810 | 2.810 | 2.660 | 2.750 | 9,839 | +0.00(+0.00%) |
Feb 21, 2024 | 2.890 | 2.895 | 2.700 | 2.750 | 78,698 | -0.15(-5.17%) |
Feb 20, 2024 | 2.730 | 2.970 | 2.710 | 2.900 | 77,888 | +0.13(+4.69%) |
Feb 16, 2024 | 2.710 | 2.850 | 2.670 | 2.770 | 25,983 | +0.06(+2.21%) |
Feb 15, 2024 | 2.590 | 2.750 | 2.550 | 2.710 | 200,611 | +0.21(+8.40%) |
Feb 14, 2024 | 2.250 | 2.500 | 2.250 | 2.500 | 71,990 | +0.08(+3.31%) |
Feb 13, 2024 | 2.650 | 2.650 | 2.400 | 2.420 | 35,809 | -0.21(-7.98%) |
Feb 12, 2024 | 2.640 | 2.810 | 2.585 | 2.630 | 126,531 | -0.04(-1.50%) |
Feb 09, 2024 | 2.660 | 2.670 | 2.620 | 2.670 | 13,263 | +0.04(+1.52%) |
Feb 08, 2024 | 2.610 | 2.650 | 2.580 | 2.630 | 41,091 | +0.07(+2.73%) |
Feb 07, 2024 | 2.680 | 2.680 | 2.560 | 2.560 | 10,532 | -0.12(-4.47%) |
Feb 06, 2024 | 2.520 | 2.710 | 2.500 | 2.680 | 18,037 | +0.18(+7.20%) |
Feb 05, 2024 | 2.510 | 2.710 | 2.471 | 2.500 | 28,725 | -0.12(-4.58%) |
Feb 02, 2024 | 2.410 | 2.790 | 2.410 | 2.620 | 26,503 | +0.15(+6.07%) |
Feb 01, 2024 | 2.450 | 2.541 | 2.350 | 2.470 | 121,218 | +0.07(+2.92%) |
Jan 31, 2024 | 2.350 | 2.450 | 2.350 | 2.400 | 36,368 | +0.01(+0.42%) |
Jan 30, 2024 | 2.530 | 2.530 | 2.350 | 2.390 | 63,902 | -0.17(-6.64%) |
Jan 29, 2024 | 2.600 | 2.633 | 2.430 | 2.560 | 70,369 | -0.18(-6.57%) |
Jan 26, 2024 | 2.780 | 2.850 | 2.700 | 2.740 | 21,571 | -0.05(-1.79%) |
Jan 25, 2024 | 2.840 | 2.878 | 2.760 | 2.790 | 35,576 | -0.09(-3.12%) |
Jan 24, 2024 | 2.990 | 3.043 | 2.850 | 2.880 | 36,500 | -0.04(-1.37%) |
Jan 23, 2024 | 2.960 | 3.040 | 2.900 | 2.920 | 25,561 | -0.03(-1.02%) |
Jan 22, 2024 | 2.900 | 3.040 | 2.810 | 2.950 | 27,314 | +0.04(+1.37%) |
Jan 19, 2024 | 3.060 | 3.069 | 2.880 | 2.910 | 60,676 | -0.19(-6.13%) |
Jan 18, 2024 | 3.100 | 3.170 | 3.030 | 3.100 | 15,847 | +0.05(+1.64%) |
Jan 17, 2024 | 3.050 | 3.080 | 3.010 | 3.050 | 14,254 | +0.00(+0.00%) |
Jan 16, 2024 | 3.220 | 3.349 | 3.050 | 3.050 | 26,326 | -0.28(-8.41%) |
Jan 12, 2024 | 3.330 | 3.420 | 3.260 | 3.330 | 3,511 | +0.03(+0.91%) |
Jan 11, 2024 | 3.540 | 3.540 | 3.220 | 3.300 | 46,813 | -0.20(-5.71%) |
Jan 10, 2024 | 3.490 | 3.540 | 3.490 | 3.500 | 18,310 | +0.01(+0.29%) |
Jan 09, 2024 | 3.220 | 3.523 | 3.220 | 3.490 | 20,030 | +0.23(+7.06%) |
Jan 08, 2024 | 3.610 | 3.610 | 3.150 | 3.260 | 152,654 | -0.34(-9.44%) |
Jan 05, 2024 | 4.000 | 4.000 | 3.600 | 3.600 | 16,461 | -0.48(-11.76%) |
Jan 04, 2024 | 3.940 | 4.080 | 3.940 | 4.080 | 2,385 | +0.12(+3.03%) |
Jan 03, 2024 | 4.000 | 4.043 | 3.410 | 3.960 | 52,164 | -0.17(-4.12%) |