Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.820 | 2.980 | 2.645 | 2.660 | 192,513 | -0.12(-4.32%) |
Mar 27, 2024 | 2.500 | 2.810 | 2.440 | 2.780 | 191,764 | +0.30(+12.10%) |
Mar 26, 2024 | 2.440 | 2.510 | 2.410 | 2.480 | 101,108 | +0.08(+3.33%) |
Mar 25, 2024 | 2.520 | 2.520 | 2.321 | 2.400 | 276,900 | -0.12(-4.76%) |
Mar 22, 2024 | 2.570 | 2.630 | 2.460 | 2.520 | 107,881 | -0.03(-1.18%) |
Mar 21, 2024 | 2.650 | 2.750 | 2.471 | 2.550 | 289,852 | +0.00(+0.00%) |
Mar 20, 2024 | 2.210 | 2.625 | 2.210 | 2.550 | 157,542 | +0.35(+15.91%) |
Mar 19, 2024 | 2.170 | 2.440 | 2.170 | 2.200 | 317,816 | +0.06(+2.80%) |
Mar 18, 2024 | 2.200 | 2.240 | 2.125 | 2.140 | 145,463 | -0.07(-3.17%) |
Mar 15, 2024 | 2.190 | 2.330 | 2.171 | 2.210 | 149,478 | +0.01(+0.45%) |
Mar 14, 2024 | 2.340 | 2.340 | 2.140 | 2.200 | 129,241 | -0.09(-3.93%) |
Mar 13, 2024 | 2.500 | 2.588 | 2.190 | 2.290 | 256,043 | -0.21(-8.40%) |
Mar 12, 2024 | 2.470 | 2.540 | 2.425 | 2.500 | 88,843 | +0.02(+0.81%) |
Mar 11, 2024 | 2.550 | 2.640 | 2.420 | 2.480 | 215,768 | -0.02(-0.80%) |
Mar 08, 2024 | 2.450 | 2.570 | 2.370 | 2.500 | 116,809 | +0.12(+5.04%) |
Mar 07, 2024 | 2.370 | 2.500 | 2.360 | 2.380 | 138,266 | +0.02(+0.85%) |
Mar 06, 2024 | 2.620 | 2.680 | 2.320 | 2.360 | 231,674 | -0.24(-9.23%) |
Mar 05, 2024 | 2.690 | 2.750 | 2.530 | 2.600 | 279,451 | -0.09(-3.35%) |
Mar 04, 2024 | 2.840 | 2.950 | 2.600 | 2.690 | 217,192 | -0.14(-4.95%) |
Mar 01, 2024 | 2.840 | 3.000 | 2.820 | 2.830 | 221,607 | +0.04(+1.43%) |
Feb 29, 2024 | 2.990 | 3.000 | 2.780 | 2.790 | 287,845 | -0.06(-2.11%) |
Feb 28, 2024 | 2.990 | 3.036 | 2.801 | 2.850 | 280,626 | -0.05(-1.72%) |
Feb 27, 2024 | 3.060 | 3.140 | 2.850 | 2.900 | 334,985 | -0.10(-3.33%) |
Feb 26, 2024 | 3.000 | 3.190 | 2.980 | 3.000 | 119,429 | +0.03(+1.01%) |
Feb 23, 2024 | 2.980 | 3.040 | 2.890 | 2.970 | 76,222 | -0.02(-0.67%) |
Feb 22, 2024 | 2.980 | 3.120 | 2.920 | 2.990 | 228,182 | -0.02(-0.66%) |
Feb 21, 2024 | 3.100 | 3.210 | 2.930 | 3.010 | 139,726 | -0.09(-2.75%) |
Feb 20, 2024 | 3.050 | 3.250 | 3.000 | 3.095 | 108,755 | -0.03(-1.12%) |
Feb 16, 2024 | 3.210 | 3.300 | 2.935 | 3.130 | 302,004 | -0.14(-4.28%) |
Feb 15, 2024 | 3.500 | 3.630 | 3.200 | 3.270 | 295,982 | -0.17(-4.94%) |
Feb 14, 2024 | 3.140 | 3.440 | 3.064 | 3.440 | 170,644 | +0.32(+10.26%) |
Feb 13, 2024 | 2.970 | 3.160 | 2.862 | 3.120 | 78,839 | +0.14(+4.70%) |
Feb 12, 2024 | 3.200 | 3.315 | 2.945 | 2.980 | 189,873 | -0.26(-8.02%) |
Feb 09, 2024 | 3.480 | 3.505 | 3.130 | 3.240 | 187,665 | -0.20(-5.95%) |
Feb 08, 2024 | 3.500 | 3.580 | 3.290 | 3.445 | 146,382 | -0.06(-1.57%) |
Feb 07, 2024 | 3.440 | 3.710 | 3.260 | 3.500 | 185,463 | +0.06(+1.74%) |
Feb 06, 2024 | 3.370 | 3.580 | 3.110 | 3.440 | 256,352 | +0.04(+1.18%) |
Feb 05, 2024 | 3.380 | 3.540 | 3.255 | 3.400 | 430,061 | +0.04(+1.19%) |
Feb 02, 2024 | 3.200 | 3.429 | 3.130 | 3.360 | 269,578 | +0.14(+4.35%) |
Feb 01, 2024 | 3.020 | 3.220 | 2.850 | 3.220 | 276,613 | +0.22(+7.33%) |
Jan 31, 2024 | 2.850 | 3.240 | 2.730 | 3.000 | 605,414 | +0.10(+3.45%) |
Jan 30, 2024 | 2.720 | 2.900 | 2.600 | 2.900 | 130,007 | +0.22(+8.21%) |
Jan 29, 2024 | 2.410 | 2.720 | 2.410 | 2.680 | 388,846 | +0.24(+9.84%) |
Jan 26, 2024 | 2.570 | 2.580 | 2.210 | 2.440 | 202,866 | -0.10(-3.94%) |
Jan 25, 2024 | 2.580 | 2.690 | 2.320 | 2.540 | 285,166 | -0.12(-4.51%) |
Jan 24, 2024 | 2.870 | 2.870 | 2.605 | 2.660 | 311,384 | -0.19(-6.67%) |
Jan 23, 2024 | 3.000 | 3.000 | 2.820 | 2.850 | 282,670 | -0.19(-6.25%) |
Jan 22, 2024 | 3.210 | 3.290 | 2.950 | 3.040 | 202,209 | -0.15(-4.70%) |
Jan 19, 2024 | 3.180 | 3.230 | 3.006 | 3.190 | 125,615 | -0.01(-0.31%) |
Jan 18, 2024 | 3.360 | 3.360 | 2.960 | 3.200 | 265,971 | -0.11(-3.32%) |
Jan 17, 2024 | 3.410 | 3.480 | 2.840 | 3.310 | 522,218 | -0.16(-4.61%) |
Jan 16, 2024 | 3.600 | 3.655 | 3.220 | 3.470 | 260,737 | -0.04(-1.14%) |
Jan 12, 2024 | 3.230 | 3.540 | 3.200 | 3.510 | 246,757 | +0.25(+7.67%) |
Jan 11, 2024 | 3.360 | 3.375 | 2.870 | 3.260 | 451,990 | -0.13(-3.83%) |
Jan 10, 2024 | 3.660 | 3.760 | 3.350 | 3.390 | 263,737 | -0.25(-7.00%) |
Jan 09, 2024 | 3.900 | 3.900 | 3.550 | 3.645 | 447,635 | -0.33(-8.19%) |
Jan 08, 2024 | 4.070 | 4.090 | 3.850 | 3.970 | 219,889 | -0.14(-3.41%) |
Jan 05, 2024 | 4.040 | 4.225 | 3.960 | 4.110 | 269,464 | +0.03(+0.74%) |
Jan 04, 2024 | 4.500 | 4.500 | 4.050 | 4.080 | 243,382 | -0.40(-8.93%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.220 | 4.480 | 306,648 | -0.19(-4.07%) |