Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.890 | 0 | -0.22(-7.07%) | |||
Mar 27, 2024 | 3.290 | 3.290 | 2.750 | 3.110 | 2,369,060 | -0.54(-14.79%) |
Mar 26, 2024 | 3.320 | 3.950 | 3.320 | 3.650 | 589,169 | +0.23(+6.73%) |
Mar 25, 2024 | 3.680 | 3.710 | 3.330 | 3.420 | 466,658 | -0.25(-6.81%) |
Mar 22, 2024 | 3.400 | 3.780 | 3.380 | 3.670 | 874,105 | +0.28(+8.26%) |
Mar 21, 2024 | 3.310 | 3.450 | 3.220 | 3.390 | 450,585 | +0.15(+4.63%) |
Mar 20, 2024 | 3.040 | 3.310 | 3.000 | 3.240 | 475,121 | +0.20(+6.58%) |
Mar 19, 2024 | 3.010 | 3.150 | 2.880 | 3.040 | 256,994 | +0.04(+1.33%) |
Mar 18, 2024 | 2.820 | 3.060 | 2.780 | 3.000 | 585,057 | +0.20(+7.14%) |
Mar 15, 2024 | 2.540 | 2.800 | 2.540 | 2.800 | 389,353 | +0.27(+10.67%) |
Mar 14, 2024 | 2.550 | 2.600 | 2.510 | 2.530 | 105,300 | -0.05(-1.94%) |
Mar 13, 2024 | 2.590 | 2.620 | 2.580 | 2.580 | 74,793 | -0.03(-1.15%) |
Mar 12, 2024 | 2.610 | 2.640 | 2.560 | 2.610 | 73,031 | -0.04(-1.51%) |
Mar 11, 2024 | 2.710 | 2.760 | 2.630 | 2.650 | 185,053 | -0.08(-2.93%) |
Mar 08, 2024 | 2.700 | 2.810 | 2.660 | 2.730 | 342,415 | +0.04(+1.49%) |
Mar 07, 2024 | 2.630 | 2.700 | 2.600 | 2.690 | 202,710 | +0.08(+3.07%) |
Mar 06, 2024 | 2.620 | 2.680 | 2.570 | 2.610 | 274,560 | -0.03(-1.14%) |
Mar 05, 2024 | 2.750 | 2.750 | 2.570 | 2.640 | 332,867 | -0.10(-3.65%) |
Mar 04, 2024 | 2.900 | 2.900 | 2.730 | 2.740 | 413,426 | -0.17(-5.84%) |
Mar 01, 2024 | 2.790 | 3.000 | 2.780 | 2.910 | 307,966 | +0.13(+4.68%) |
Feb 29, 2024 | 2.800 | 2.900 | 2.780 | 2.780 | 325,094 | +0.00(+0.00%) |
Feb 28, 2024 | 2.880 | 2.900 | 2.750 | 2.780 | 234,035 | -0.13(-4.47%) |
Feb 27, 2024 | 2.750 | 2.960 | 2.750 | 2.910 | 351,597 | +0.16(+5.82%) |
Feb 26, 2024 | 2.670 | 2.830 | 2.670 | 2.750 | 129,722 | +0.02(+0.73%) |
Feb 23, 2024 | 2.640 | 2.760 | 2.600 | 2.730 | 156,103 | +0.05(+1.87%) |
Feb 22, 2024 | 2.730 | 2.750 | 2.640 | 2.680 | 142,086 | -0.05(-1.83%) |
Feb 21, 2024 | 2.750 | 2.760 | 2.590 | 2.730 | 355,253 | -0.05(-1.80%) |
Feb 20, 2024 | 2.900 | 2.900 | 2.750 | 2.780 | 227,874 | -0.14(-4.79%) |
Feb 16, 2024 | 2.920 | 0 | +0.21(+7.75%) | |||
Feb 15, 2024 | 2.520 | 2.740 | 2.500 | 2.710 | 289,832 | +0.18(+7.11%) |
Feb 14, 2024 | 2.510 | 2.610 | 2.400 | 2.530 | 335,410 | +0.03(+1.20%) |
Feb 13, 2024 | 2.650 | 2.720 | 2.450 | 2.500 | 598,868 | -0.39(-13.49%) |
Feb 12, 2024 | 3.040 | 3.050 | 2.750 | 2.890 | 623,142 | -0.19(-6.17%) |
Feb 09, 2024 | 2.990 | 3.120 | 2.920 | 3.080 | 355,735 | +0.17(+5.84%) |
Feb 08, 2024 | 2.730 | 2.980 | 2.720 | 2.910 | 371,938 | +0.20(+7.38%) |
Feb 07, 2024 | 2.890 | 2.890 | 2.670 | 2.710 | 296,976 | -0.18(-6.23%) |
Feb 06, 2024 | 2.350 | 2.890 | 2.350 | 2.890 | 675,244 | +0.51(+21.43%) |
Feb 05, 2024 | 2.430 | 2.470 | 2.290 | 2.380 | 142,461 | -0.07(-2.86%) |
Feb 02, 2024 | 2.480 | 2.520 | 2.380 | 2.450 | 174,396 | -0.03(-1.21%) |
Feb 01, 2024 | 2.250 | 2.510 | 2.250 | 2.480 | 346,732 | +0.24(+10.71%) |
Jan 31, 2024 | 2.200 | 2.290 | 2.160 | 2.240 | 180,246 | +0.06(+2.75%) |
Jan 30, 2024 | 2.180 | 2.270 | 2.170 | 2.180 | 129,505 | -0.04(-1.80%) |
Jan 29, 2024 | 2.180 | 2.250 | 2.120 | 2.220 | 274,627 | +0.02(+0.91%) |
Jan 26, 2024 | 2.150 | 2.280 | 2.140 | 2.200 | 369,948 | +0.01(+0.46%) |
Jan 25, 2024 | 2.330 | 2.330 | 2.100 | 2.190 | 569,440 | -0.13(-5.60%) |
Jan 24, 2024 | 2.540 | 2.540 | 2.310 | 2.320 | 461,859 | -0.19(-7.57%) |
Jan 23, 2024 | 2.470 | 2.580 | 2.440 | 2.510 | 141,014 | -0.05(-1.95%) |
Jan 22, 2024 | 2.500 | 2.620 | 2.400 | 2.560 | 445,266 | +0.06(+2.40%) |
Jan 19, 2024 | 2.320 | 2.500 | 2.220 | 2.500 | 285,768 | +0.25(+11.11%) |
Jan 18, 2024 | 2.450 | 2.470 | 2.250 | 2.250 | 251,700 | -0.13(-5.46%) |
Jan 17, 2024 | 2.570 | 2.570 | 2.350 | 2.380 | 362,959 | -0.19(-7.39%) |
Jan 16, 2024 | 2.350 | 2.580 | 2.300 | 2.570 | 452,634 | +0.23(+9.83%) |
Jan 15, 2024 | 2.320 | 2.400 | 2.280 | 2.340 | 143,174 | +0.10(+4.46%) |
Jan 12, 2024 | 2.250 | 2.310 | 2.130 | 2.240 | 152,949 | -0.06(-2.61%) |
Jan 11, 2024 | 1.940 | 2.320 | 1.920 | 2.300 | 478,171 | +0.41(+21.69%) |
Jan 10, 2024 | 1.870 | 1.980 | 1.830 | 1.890 | 100,889 | +0.07(+3.85%) |
Jan 09, 2024 | 1.880 | 1.900 | 1.810 | 1.820 | 101,594 | -0.12(-6.19%) |
Jan 08, 2024 | 1.830 | 1.950 | 1.820 | 1.940 | 115,370 | +0.10(+5.43%) |
Jan 05, 2024 | 1.790 | 1.860 | 1.760 | 1.840 | 77,209 | +0.05(+2.79%) |
Jan 04, 2024 | 1.780 | 1.810 | 1.750 | 1.790 | 71,657 | +0.02(+1.13%) |
Jan 03, 2024 | 1.730 | 1.800 | 1.670 | 1.770 | 135,418 | +0.02(+1.14%) |