Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.000 | 2.040 | 1.951 | 1.980 | 176,678 | -0.07(-3.41%) |
Mar 27, 2024 | 2.020 | 2.050 | 2.015 | 2.050 | 145,929 | +0.07(+3.54%) |
Mar 26, 2024 | 2.120 | 2.209 | 1.970 | 1.980 | 137,958 | -0.07(-3.41%) |
Mar 25, 2024 | 2.190 | 2.240 | 2.030 | 2.050 | 187,170 | -0.08(-3.76%) |
Mar 22, 2024 | 2.280 | 2.280 | 2.080 | 2.130 | 217,905 | -0.11(-4.91%) |
Mar 21, 2024 | 2.180 | 2.250 | 2.110 | 2.240 | 336,628 | +0.12(+5.66%) |
Mar 20, 2024 | 2.120 | 2.160 | 1.960 | 2.120 | 741,718 | -0.02(-0.93%) |
Mar 19, 2024 | 2.220 | 2.280 | 2.112 | 2.140 | 617,995 | -0.11(-4.89%) |
Mar 18, 2024 | 2.250 | 2.285 | 2.120 | 2.250 | 396,259 | -0.04(-1.75%) |
Mar 15, 2024 | 1.920 | 2.340 | 1.920 | 2.290 | 696,166 | +0.35(+18.04%) |
Mar 14, 2024 | 2.160 | 2.160 | 1.910 | 1.940 | 351,703 | -0.25(-11.42%) |
Mar 13, 2024 | 2.230 | 2.236 | 2.050 | 2.190 | 497,123 | +0.12(+5.80%) |
Mar 12, 2024 | 2.000 | 2.140 | 1.990 | 2.070 | 225,788 | +0.07(+3.50%) |
Mar 11, 2024 | 1.940 | 2.140 | 1.940 | 2.000 | 440,054 | +0.04(+2.04%) |
Mar 08, 2024 | 1.980 | 2.000 | 1.933 | 1.960 | 189,283 | +0.04(+2.08%) |
Mar 07, 2024 | 1.990 | 2.000 | 1.810 | 1.920 | 404,339 | -0.04(-2.04%) |
Mar 06, 2024 | 1.840 | 1.986 | 1.840 | 1.960 | 208,770 | +0.13(+7.10%) |
Mar 05, 2024 | 1.980 | 1.980 | 1.760 | 1.830 | 141,510 | -0.15(-7.58%) |
Mar 04, 2024 | 1.920 | 2.051 | 1.850 | 1.980 | 285,044 | +0.08(+4.21%) |
Mar 01, 2024 | 1.820 | 1.944 | 1.770 | 1.900 | 234,060 | +0.12(+6.74%) |
Feb 29, 2024 | 1.830 | 1.850 | 1.680 | 1.780 | 215,969 | +0.04(+2.30%) |
Feb 28, 2024 | 1.760 | 1.850 | 1.740 | 1.740 | 162,744 | -0.02(-1.14%) |
Feb 27, 2024 | 1.940 | 1.980 | 1.730 | 1.760 | 3,028,546 | -0.14(-7.37%) |
Feb 26, 2024 | 1.820 | 1.950 | 1.820 | 1.900 | 125,865 | +0.11(+6.15%) |
Feb 23, 2024 | 1.710 | 1.810 | 1.670 | 1.790 | 95,701 | +0.09(+5.29%) |
Feb 22, 2024 | 1.780 | 1.840 | 1.670 | 1.700 | 132,171 | -0.10(-5.56%) |
Feb 21, 2024 | 1.830 | 1.860 | 1.711 | 1.800 | 149,965 | -0.05(-2.70%) |
Feb 20, 2024 | 1.890 | 1.920 | 1.840 | 1.850 | 354,902 | -0.04(-2.12%) |
Feb 16, 2024 | 1.760 | 1.940 | 1.680 | 1.890 | 423,020 | +0.13(+7.39%) |
Feb 15, 2024 | 1.600 | 1.760 | 1.580 | 1.760 | 323,820 | +0.18(+11.39%) |
Feb 14, 2024 | 1.560 | 1.610 | 1.460 | 1.580 | 250,016 | +0.12(+8.22%) |
Feb 13, 2024 | 1.490 | 1.570 | 1.420 | 1.460 | 284,227 | -0.16(-9.88%) |
Feb 12, 2024 | 1.600 | 1.850 | 1.590 | 1.620 | 664,784 | +0.05(+3.18%) |
Feb 09, 2024 | 1.470 | 1.620 | 1.440 | 1.570 | 356,401 | +0.12(+8.28%) |
Feb 08, 2024 | 1.390 | 1.510 | 1.320 | 1.450 | 325,545 | +0.11(+8.21%) |
Feb 07, 2024 | 1.440 | 1.440 | 1.330 | 1.340 | 310,431 | -0.02(-1.47%) |
Feb 06, 2024 | 1.190 | 1.380 | 1.164 | 1.360 | 678,171 | +0.16(+13.33%) |
Feb 05, 2024 | 1.200 | 1.260 | 1.150 | 1.200 | 461,468 | -0.02(-1.64%) |
Feb 02, 2024 | 1.230 | 1.280 | 1.180 | 1.220 | 245,006 | -0.03(-2.40%) |
Feb 01, 2024 | 1.310 | 1.328 | 1.220 | 1.250 | 414,268 | -0.05(-3.85%) |
Jan 31, 2024 | 1.390 | 1.410 | 1.290 | 1.300 | 267,441 | -0.10(-7.14%) |
Jan 30, 2024 | 1.410 | 1.440 | 1.360 | 1.400 | 256,644 | -0.04(-2.78%) |
Jan 29, 2024 | 1.410 | 1.450 | 1.330 | 1.440 | 383,629 | +0.05(+3.60%) |
Jan 26, 2024 | 1.450 | 1.450 | 1.380 | 1.390 | 206,735 | -0.06(-4.14%) |
Jan 25, 2024 | 1.420 | 1.450 | 1.385 | 1.450 | 130,350 | +0.06(+4.69%) |
Jan 24, 2024 | 1.440 | 1.450 | 1.360 | 1.385 | 112,384 | -0.05(-3.82%) |
Jan 23, 2024 | 1.490 | 1.490 | 1.380 | 1.440 | 165,755 | -0.01(-0.69%) |
Jan 22, 2024 | 1.490 | 1.490 | 1.360 | 1.450 | 1,238,687 | +0.06(+4.32%) |
Jan 19, 2024 | 1.460 | 1.460 | 1.330 | 1.390 | 409,633 | -0.05(-3.47%) |
Jan 18, 2024 | 1.540 | 1.540 | 1.420 | 1.440 | 168,686 | -0.06(-4.00%) |
Jan 17, 2024 | 1.540 | 1.540 | 1.430 | 1.500 | 652,448 | -0.08(-5.06%) |
Jan 16, 2024 | 1.800 | 1.850 | 1.560 | 1.580 | 276,305 | -0.23(-12.71%) |
Jan 12, 2024 | 1.820 | 1.925 | 1.800 | 1.810 | 268,705 | +0.04(+2.26%) |
Jan 11, 2024 | 1.790 | 1.820 | 1.760 | 1.770 | 235,741 | -0.05(-2.75%) |
Jan 10, 2024 | 1.920 | 1.960 | 1.770 | 1.820 | 7,396,679 | -0.11(-5.70%) |
Jan 09, 2024 | 1.880 | 2.010 | 1.740 | 1.930 | 568,752 | +0.12(+6.63%) |
Jan 08, 2024 | 1.690 | 1.880 | 1.640 | 1.810 | 415,697 | +0.18(+11.04%) |
Jan 05, 2024 | 1.550 | 1.705 | 1.470 | 1.630 | 449,256 | +0.08(+5.16%) |
Jan 04, 2024 | 1.440 | 1.595 | 1.440 | 1.550 | 323,039 | +0.10(+6.90%) |
Jan 03, 2024 | 1.470 | 1.525 | 1.390 | 1.450 | 700,350 | -0.04(-2.36%) |