Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2.140 | 2.155 | 2.070 | 2.100 | 1,597,072 | -0.02(-0.94%) |
Mar 26, 2024 | 2.160 | 2.245 | 2.050 | 2.120 | 2,974,380 | -0.41(-16.21%) |
Mar 25, 2024 | 2.380 | 2.560 | 2.370 | 2.530 | 2,866,704 | +0.22(+9.52%) |
Mar 22, 2024 | 2.380 | 2.405 | 2.220 | 2.310 | 1,412,274 | -0.08(-3.35%) |
Mar 21, 2024 | 2.460 | 2.470 | 2.360 | 2.390 | 894,473 | -0.07(-2.85%) |
Mar 20, 2024 | 2.460 | 2.490 | 2.395 | 2.460 | 620,482 | +0.03(+1.23%) |
Mar 19, 2024 | 2.450 | 2.465 | 2.365 | 2.430 | 652,213 | -0.01(-0.41%) |
Mar 18, 2024 | 2.580 | 2.580 | 2.420 | 2.440 | 1,194,322 | -0.10(-3.94%) |
Mar 15, 2024 | 2.460 | 2.600 | 2.450 | 2.540 | 2,585,526 | +0.05(+2.01%) |
Mar 14, 2024 | 2.480 | 2.560 | 2.410 | 2.490 | 2,056,137 | -0.05(-1.97%) |
Mar 13, 2024 | 2.520 | 2.640 | 2.510 | 2.540 | 1,238,380 | +0.05(+2.01%) |
Mar 12, 2024 | 2.670 | 2.690 | 2.460 | 2.490 | 1,921,432 | -0.03(-1.19%) |
Mar 11, 2024 | 2.320 | 2.580 | 2.320 | 2.520 | 1,975,505 | +0.21(+9.09%) |
Mar 08, 2024 | 2.500 | 2.515 | 2.265 | 2.310 | 2,384,030 | -0.15(-6.10%) |
Mar 07, 2024 | 2.540 | 2.560 | 2.340 | 2.460 | 3,051,646 | -0.10(-3.91%) |
Mar 06, 2024 | 2.430 | 2.830 | 2.391 | 2.560 | 12,386,994 | +0.59(+29.95%) |
Mar 05, 2024 | 2.070 | 2.070 | 1.960 | 1.970 | 1,329,584 | -0.14(-6.64%) |
Mar 04, 2024 | 2.160 | 2.160 | 2.050 | 2.110 | 1,654,152 | -0.07(-3.21%) |
Mar 01, 2024 | 2.160 | 2.220 | 2.110 | 2.180 | 790,197 | +0.08(+3.81%) |
Feb 29, 2024 | 2.180 | 2.240 | 2.100 | 2.100 | 1,429,608 | -0.04(-1.87%) |
Feb 28, 2024 | 2.210 | 2.230 | 2.140 | 2.140 | 777,490 | -0.13(-5.73%) |
Feb 27, 2024 | 2.240 | 2.350 | 2.210 | 2.270 | 987,800 | +0.08(+3.65%) |
Feb 26, 2024 | 2.150 | 2.225 | 2.100 | 2.190 | 561,699 | +0.00(+0.00%) |
Feb 23, 2024 | 2.160 | 2.315 | 2.150 | 2.190 | 1,245,163 | -0.05(-2.23%) |
Feb 22, 2024 | 2.240 | 2.280 | 2.160 | 2.240 | 1,341,488 | +0.03(+1.36%) |
Feb 21, 2024 | 2.130 | 2.230 | 2.110 | 2.210 | 2,902,698 | +0.12(+5.74%) |
Feb 20, 2024 | 2.150 | 2.180 | 2.070 | 2.090 | 2,223,851 | -0.01(-0.48%) |
Feb 16, 2024 | 2.060 | 2.120 | 2.000 | 2.100 | 2,607,646 | +0.04(+1.94%) |
Feb 15, 2024 | 1.880 | 2.080 | 1.860 | 2.060 | 2,559,518 | +0.21(+11.35%) |
Feb 14, 2024 | 1.770 | 1.860 | 1.770 | 1.850 | 1,998,972 | +0.12(+6.94%) |
Feb 13, 2024 | 1.770 | 1.780 | 1.710 | 1.730 | 1,024,045 | -0.10(-5.46%) |
Feb 12, 2024 | 1.740 | 1.880 | 1.740 | 1.830 | 1,184,495 | +0.09(+5.17%) |
Feb 09, 2024 | 1.740 | 1.760 | 1.700 | 1.740 | 1,308,441 | +0.00(+0.00%) |
Feb 08, 2024 | 1.820 | 1.835 | 1.715 | 1.740 | 1,952,337 | -0.11(-6.20%) |
Feb 07, 2024 | 1.910 | 2.000 | 1.850 | 1.855 | 1,644,622 | -0.17(-8.17%) |
Feb 06, 2024 | 1.800 | 2.030 | 1.760 | 2.020 | 2,970,454 | +0.34(+20.24%) |
Feb 05, 2024 | 1.840 | 1.840 | 1.670 | 1.680 | 3,340,614 | -0.14(-7.69%) |
Feb 02, 2024 | 1.890 | 1.910 | 1.795 | 1.820 | 1,440,380 | -0.10(-5.21%) |
Feb 01, 2024 | 1.910 | 1.995 | 1.874 | 1.920 | 1,709,771 | +0.03(+1.59%) |
Jan 31, 2024 | 1.860 | 1.985 | 1.860 | 1.890 | 2,106,139 | +0.00(+0.00%) |
Jan 30, 2024 | 1.900 | 1.940 | 1.870 | 1.890 | 2,293,430 | -0.08(-4.06%) |
Jan 29, 2024 | 1.990 | 1.990 | 1.860 | 1.970 | 1,923,060 | -0.04(-1.99%) |
Jan 26, 2024 | 2.040 | 2.100 | 2.005 | 2.010 | 1,855,930 | -0.07(-3.37%) |
Jan 25, 2024 | 2.260 | 2.265 | 2.050 | 2.080 | 4,587,297 | -0.13(-5.88%) |
Jan 24, 2024 | 2.310 | 2.330 | 2.170 | 2.210 | 5,484,159 | +0.03(+1.38%) |
Jan 23, 2024 | 2.190 | 2.320 | 2.145 | 2.180 | 7,136,364 | +0.19(+9.55%) |
Jan 22, 2024 | 1.790 | 2.120 | 1.760 | 1.990 | 7,235,090 | +0.10(+5.29%) |
Jan 19, 2024 | 1.800 | 1.920 | 1.675 | 1.890 | 7,648,656 | +0.09(+5.00%) |
Jan 18, 2024 | 1.520 | 1.840 | 1.520 | 1.800 | 15,178,157 | +0.30(+20.00%) |
Jan 17, 2024 | 1.360 | 1.510 | 1.360 | 1.500 | 6,157,869 | +0.06(+4.17%) |
Jan 16, 2024 | 1.480 | 1.535 | 1.415 | 1.440 | 7,588,284 | -0.04(-2.70%) |
Jan 12, 2024 | 1.420 | 1.540 | 1.415 | 1.480 | 5,736,746 | +0.07(+4.96%) |
Jan 11, 2024 | 1.530 | 1.535 | 1.355 | 1.410 | 7,518,908 | -0.10(-6.62%) |
Jan 10, 2024 | 1.600 | 1.615 | 1.490 | 1.510 | 10,199,962 | -0.09(-5.63%) |
Jan 09, 2024 | 1.780 | 1.800 | 1.550 | 1.600 | 14,408,948 | -0.10(-6.16%) |
Jan 08, 2024 | 2.140 | 2.250 | 1.590 | 1.705 | 27,426,476 | -1.44(-45.87%) |
Jan 05, 2024 | 3.200 | 3.240 | 3.120 | 3.150 | 955,811 | -0.09(-2.78%) |
Jan 04, 2024 | 3.360 | 3.360 | 3.230 | 3.240 | 792,319 | -0.15(-4.42%) |
Jan 03, 2024 | 3.290 | 3.430 | 3.210 | 3.390 | 884,086 | +0.10(+3.04%) |