Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.040 | 2.260 | 2.185 | 2.230 | 1,177,476 | +0.19(+9.31%) |
Mar 27, 2024 | 1.980 | 2.050 | 1.930 | 2.040 | 605,970 | +0.10(+5.15%) |
Mar 26, 2024 | 1.930 | 1.990 | 1.900 | 1.940 | 466,063 | +0.02(+1.04%) |
Mar 25, 2024 | 1.900 | 1.955 | 1.900 | 1.920 | 512,000 | +0.00(+0.00%) |
Mar 22, 2024 | 2.020 | 2.030 | 1.910 | 1.920 | 477,100 | -0.12(-5.88%) |
Mar 21, 2024 | 2.010 | 2.100 | 1.950 | 2.040 | 911,590 | +0.00(+0.25%) |
Mar 20, 2024 | 1.920 | 2.080 | 1.910 | 2.035 | 837,082 | +0.05(+2.26%) |
Mar 19, 2024 | 2.070 | 2.145 | 1.840 | 1.990 | 2,139,219 | -0.09(-4.33%) |
Mar 18, 2024 | 2.180 | 2.190 | 2.050 | 2.080 | 592,979 | -0.08(-3.70%) |
Mar 15, 2024 | 2.270 | 2.320 | 2.140 | 2.160 | 1,538,287 | -0.05(-2.26%) |
Mar 14, 2024 | 2.340 | 2.340 | 2.200 | 2.210 | 1,031,565 | -0.14(-5.96%) |
Mar 13, 2024 | 2.240 | 2.420 | 2.160 | 2.350 | 947,732 | +0.17(+7.80%) |
Mar 12, 2024 | 2.330 | 2.340 | 2.180 | 2.180 | 773,771 | -0.15(-6.44%) |
Mar 11, 2024 | 2.520 | 2.575 | 2.310 | 2.330 | 750,231 | -0.18(-7.17%) |
Mar 08, 2024 | 2.590 | 2.660 | 2.425 | 2.510 | 676,015 | -0.01(-0.40%) |
Mar 07, 2024 | 2.660 | 2.685 | 2.510 | 2.520 | 738,925 | -0.12(-4.55%) |
Mar 06, 2024 | 2.540 | 2.650 | 2.480 | 2.640 | 632,005 | +0.13(+5.18%) |
Mar 05, 2024 | 2.560 | 2.710 | 2.470 | 2.510 | 700,319 | -0.10(-3.65%) |
Mar 04, 2024 | 3.110 | 3.256 | 2.520 | 2.605 | 850,655 | -0.46(-15.15%) |
Mar 01, 2024 | 2.950 | 3.215 | 2.940 | 3.070 | 1,068,390 | +0.15(+5.14%) |
Feb 29, 2024 | 2.740 | 3.050 | 2.650 | 2.920 | 1,025,491 | +0.08(+2.82%) |
Feb 28, 2024 | 2.870 | 2.935 | 2.750 | 2.840 | 1,037,095 | -0.01(-0.35%) |
Feb 27, 2024 | 2.720 | 2.850 | 2.575 | 2.850 | 937,366 | +0.23(+8.78%) |
Feb 26, 2024 | 2.410 | 2.630 | 2.360 | 2.620 | 1,283,536 | +0.23(+9.62%) |
Feb 23, 2024 | 2.420 | 2.480 | 2.350 | 2.390 | 694,705 | -0.05(-2.05%) |
Feb 22, 2024 | 2.280 | 2.465 | 2.200 | 2.440 | 995,627 | +0.16(+7.02%) |
Feb 21, 2024 | 2.100 | 2.290 | 2.040 | 2.280 | 1,305,940 | +0.16(+7.55%) |
Feb 20, 2024 | 1.910 | 2.120 | 1.880 | 2.120 | 1,314,894 | +0.26(+13.98%) |
Feb 16, 2024 | 1.900 | 1.940 | 1.856 | 1.860 | 972,543 | -0.04(-2.11%) |
Feb 15, 2024 | 1.790 | 1.900 | 1.770 | 1.900 | 750,269 | +0.12(+7.04%) |
Feb 14, 2024 | 1.760 | 1.840 | 1.730 | 1.775 | 580,188 | +0.02(+1.14%) |
Feb 13, 2024 | 1.830 | 1.860 | 1.730 | 1.755 | 834,035 | -0.18(-9.07%) |
Feb 12, 2024 | 1.820 | 1.945 | 1.810 | 1.930 | 916,016 | +0.13(+7.22%) |
Feb 09, 2024 | 1.730 | 1.830 | 1.690 | 1.800 | 901,063 | +0.09(+5.26%) |
Feb 08, 2024 | 1.720 | 1.775 | 1.700 | 1.710 | 1,179,542 | -0.05(-2.84%) |
Feb 07, 2024 | 1.870 | 1.870 | 1.750 | 1.760 | 691,690 | -0.11(-5.88%) |
Feb 06, 2024 | 1.790 | 1.890 | 1.770 | 1.870 | 562,885 | +0.09(+5.06%) |
Feb 05, 2024 | 1.780 | 1.800 | 1.720 | 1.780 | 641,960 | -0.01(-0.56%) |
Feb 02, 2024 | 1.820 | 1.875 | 1.770 | 1.790 | 555,510 | -0.06(-3.24%) |
Feb 01, 2024 | 1.840 | 1.900 | 1.790 | 1.850 | 865,948 | +0.02(+1.09%) |
Jan 31, 2024 | 1.910 | 1.925 | 1.825 | 1.830 | 918,197 | -0.09(-4.69%) |
Jan 30, 2024 | 2.060 | 2.060 | 1.910 | 1.920 | 859,308 | -0.18(-8.57%) |
Jan 29, 2024 | 2.070 | 2.120 | 1.965 | 2.100 | 805,659 | +0.02(+0.96%) |
Jan 26, 2024 | 2.120 | 2.190 | 2.050 | 2.080 | 780,696 | -0.01(-0.48%) |
Jan 25, 2024 | 2.100 | 2.185 | 2.080 | 2.090 | 837,596 | +0.01(+0.48%) |
Jan 24, 2024 | 2.160 | 2.220 | 2.060 | 2.080 | 807,340 | -0.02(-0.95%) |
Jan 23, 2024 | 2.100 | 2.155 | 2.050 | 2.100 | 1,102,739 | +0.06(+2.94%) |
Jan 22, 2024 | 1.850 | 2.080 | 1.850 | 2.040 | 1,156,763 | +0.14(+7.37%) |
Jan 19, 2024 | 2.000 | 2.015 | 1.810 | 1.900 | 948,762 | -0.07(-3.55%) |
Jan 18, 2024 | 1.990 | 2.040 | 1.890 | 1.970 | 1,211,942 | -0.03(-1.50%) |
Jan 17, 2024 | 2.070 | 2.135 | 1.980 | 2.000 | 840,160 | -0.11(-5.21%) |
Jan 16, 2024 | 2.220 | 2.280 | 2.070 | 2.110 | 1,300,063 | -0.11(-4.95%) |
Jan 12, 2024 | 2.300 | 2.340 | 2.170 | 2.220 | 1,872,499 | +0.02(+0.91%) |
Jan 11, 2024 | 2.230 | 2.320 | 2.145 | 2.200 | 2,237,642 | +0.10(+4.76%) |
Jan 10, 2024 | 2.060 | 2.190 | 2.050 | 2.100 | 1,247,432 | +0.03(+1.45%) |
Jan 09, 2024 | 2.090 | 2.135 | 2.030 | 2.070 | 1,413,001 | -0.05(-2.36%) |
Jan 08, 2024 | 2.040 | 2.205 | 2.010 | 2.120 | 1,803,585 | +0.08(+3.92%) |
Jan 05, 2024 | 2.000 | 2.100 | 1.915 | 2.040 | 2,143,696 | +0.05(+2.51%) |
Jan 04, 2024 | 2.060 | 2.099 | 1.965 | 1.990 | 756,819 | +0.00(+0.00%) |
Jan 03, 2024 | 2.170 | 2.170 | 1.960 | 1.990 | 987,283 | -0.12(-5.69%) |