Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.260 | 2.860 | 2.260 | 2.646 | 614,566 | +0.18(+7.29%) |
Mar 27, 2024 | 2.370 | 2.480 | 2.150 | 2.466 | 390,007 | +0.21(+9.12%) |
Mar 26, 2024 | 2.110 | 2.315 | 2.110 | 2.260 | 229,386 | +0.14(+6.60%) |
Mar 25, 2024 | 2.190 | 2.230 | 2.110 | 2.120 | 267,721 | -0.02(-0.93%) |
Mar 22, 2024 | 2.240 | 2.270 | 2.130 | 2.140 | 659,271 | -0.09(-4.04%) |
Mar 21, 2024 | 2.067 | 2.240 | 2.020 | 2.230 | 612,119 | +0.21(+10.40%) |
Mar 20, 2024 | 2.065 | 2.150 | 1.995 | 2.020 | 508,270 | -0.13(-6.05%) |
Mar 19, 2024 | 2.100 | 2.150 | 2.010 | 2.150 | 458,474 | -0.03(-1.38%) |
Mar 18, 2024 | 2.050 | 2.220 | 2.010 | 2.180 | 334,141 | +0.15(+7.39%) |
Mar 15, 2024 | 1.780 | 2.060 | 1.780 | 2.030 | 653,811 | +0.36(+21.56%) |
Mar 14, 2024 | 1.840 | 1.848 | 1.670 | 1.670 | 285,186 | -0.12(-6.70%) |
Mar 13, 2024 | 1.760 | 1.910 | 1.720 | 1.790 | 354,853 | +0.12(+7.51%) |
Mar 12, 2024 | 1.800 | 1.800 | 1.650 | 1.665 | 235,744 | -0.07(-4.31%) |
Mar 11, 2024 | 1.850 | 1.930 | 1.705 | 1.740 | 376,605 | -0.18(-9.37%) |
Mar 08, 2024 | 1.820 | 2.040 | 1.820 | 1.920 | 240,849 | +0.03(+1.59%) |
Mar 07, 2024 | 1.920 | 2.020 | 1.810 | 1.890 | 374,548 | +0.01(+0.53%) |
Mar 06, 2024 | 2.056 | 2.100 | 1.860 | 1.880 | 370,583 | -0.12(-6.00%) |
Mar 05, 2024 | 2.080 | 2.330 | 1.980 | 2.000 | 240,963 | -0.08(-3.85%) |
Mar 04, 2024 | 2.080 | 2.210 | 2.050 | 2.080 | 187,953 | -0.01(-0.48%) |
Mar 01, 2024 | 2.020 | 2.220 | 2.020 | 2.090 | 314,604 | +0.07(+3.47%) |
Feb 29, 2024 | 2.238 | 2.330 | 2.020 | 2.020 | 224,590 | -0.18(-8.18%) |
Feb 28, 2024 | 2.230 | 2.390 | 2.180 | 2.200 | 143,012 | -0.03(-1.35%) |
Feb 27, 2024 | 2.315 | 2.380 | 2.210 | 2.230 | 146,248 | -0.07(-3.04%) |
Feb 26, 2024 | 2.340 | 2.530 | 2.300 | 2.300 | 198,652 | -0.08(-3.36%) |
Feb 23, 2024 | 2.110 | 2.410 | 2.070 | 2.380 | 329,243 | +0.30(+14.42%) |
Feb 22, 2024 | 2.000 | 2.150 | 1.900 | 2.080 | 279,066 | +0.10(+5.05%) |
Feb 21, 2024 | 2.010 | 2.093 | 1.930 | 1.980 | 211,122 | -0.04(-1.98%) |
Feb 20, 2024 | 1.990 | 2.090 | 1.850 | 2.020 | 386,190 | +0.06(+2.83%) |
Feb 16, 2024 | 1.945 | 2.010 | 1.850 | 1.964 | 340,672 | +0.06(+3.39%) |
Feb 15, 2024 | 2.100 | 2.110 | 1.800 | 1.900 | 927,503 | -0.08(-4.04%) |
Feb 14, 2024 | 2.300 | 2.300 | 1.970 | 1.980 | 980,124 | -0.17(-7.91%) |
Feb 13, 2024 | 2.250 | 2.426 | 2.060 | 2.150 | 430,751 | -0.12(-5.29%) |
Feb 12, 2024 | 2.770 | 2.840 | 2.270 | 2.270 | 595,628 | -0.54(-19.16%) |
Feb 09, 2024 | 2.850 | 2.930 | 2.710 | 2.808 | 323,895 | -0.08(-2.83%) |
Feb 08, 2024 | 3.110 | 3.270 | 2.790 | 2.890 | 660,562 | -0.26(-8.25%) |
Feb 07, 2024 | 3.280 | 3.340 | 3.100 | 3.150 | 188,277 | -0.01(-0.32%) |
Feb 06, 2024 | 2.930 | 3.430 | 2.900 | 3.160 | 482,802 | +0.21(+7.12%) |
Feb 05, 2024 | 3.160 | 3.360 | 2.870 | 2.950 | 618,690 | -0.16(-5.14%) |
Feb 02, 2024 | 3.890 | 4.000 | 3.110 | 3.110 | 876,136 | -0.89(-22.25%) |
Feb 01, 2024 | 3.600 | 4.090 | 3.360 | 4.000 | 565,954 | +0.48(+13.72%) |
Jan 31, 2024 | 3.600 | 3.610 | 3.300 | 3.518 | 266,402 | +0.07(+1.96%) |
Jan 30, 2024 | 3.280 | 3.600 | 3.280 | 3.450 | 346,276 | +0.08(+2.37%) |
Jan 29, 2024 | 3.080 | 3.390 | 2.991 | 3.370 | 442,452 | +0.10(+3.06%) |
Jan 26, 2024 | 3.480 | 3.550 | 3.210 | 3.270 | 296,850 | -0.16(-4.66%) |
Jan 25, 2024 | 3.265 | 3.490 | 3.230 | 3.430 | 517,346 | +0.22(+6.85%) |
Jan 24, 2024 | 3.090 | 3.333 | 3.000 | 3.210 | 397,129 | +0.20(+6.64%) |
Jan 23, 2024 | 3.060 | 3.090 | 2.970 | 3.010 | 188,754 | +0.00(+0.00%) |
Jan 22, 2024 | 3.044 | 3.190 | 3.010 | 3.010 | 238,861 | +0.02(+0.67%) |
Jan 19, 2024 | 2.980 | 3.100 | 2.660 | 2.990 | 294,037 | +0.16(+5.78%) |
Jan 18, 2024 | 2.900 | 3.100 | 2.800 | 2.827 | 214,597 | -0.24(-7.93%) |
Jan 17, 2024 | 2.970 | 3.100 | 2.820 | 3.070 | 352,627 | +0.04(+1.32%) |
Jan 16, 2024 | 2.850 | 3.470 | 2.840 | 3.030 | 891,063 | +0.57(+23.17%) |
Jan 12, 2024 | 2.240 | 2.530 | 2.170 | 2.460 | 340,062 | +0.26(+11.82%) |
Jan 11, 2024 | 2.020 | 2.220 | 1.970 | 2.200 | 109,901 | +0.22(+11.11%) |
Jan 10, 2024 | 2.150 | 2.160 | 1.980 | 1.980 | 74,531 | -0.18(-8.33%) |
Jan 09, 2024 | 2.200 | 2.250 | 2.060 | 2.160 | 109,453 | -0.02(-0.92%) |
Jan 08, 2024 | 2.050 | 2.480 | 2.050 | 2.180 | 393,825 | -0.05(-2.24%) |
Jan 05, 2024 | 1.990 | 2.390 | 1.910 | 2.230 | 402,170 | +0.28(+14.36%) |
Jan 04, 2024 | 1.960 | 2.140 | 1.950 | 1.950 | 234,432 | -0.05(-2.50%) |
Jan 03, 2024 | 1.850 | 2.070 | 1.800 | 2.000 | 258,526 | +0.17(+9.29%) |