Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.510 | 3.570 | 3.500 | 3.380 | 881,270 | -0.14(-3.98%) |
Mar 27, 2024 | 3.990 | 4.400 | 3.050 | 3.520 | 30,955,162 | +1.27(+56.10%) |
Mar 26, 2024 | 2.255 | 2.255 | 2.255 | 2.255 | 416 | +0.00(+0.00%) |
Mar 25, 2024 | 2.255 | 2.255 | 2.255 | 2.255 | 651 | +0.05(+2.48%) |
Mar 22, 2024 | 2.289 | 2.289 | 2.200 | 2.200 | 1,580 | -0.11(-4.71%) |
Mar 21, 2024 | 2.260 | 2.310 | 2.157 | 2.309 | 6,110 | -0.00(-0.03%) |
Mar 20, 2024 | 2.260 | 2.310 | 2.240 | 2.310 | 2,094 | +0.01(+0.43%) |
Mar 19, 2024 | 2.390 | 2.390 | 2.300 | 2.300 | 1,474 | -0.15(-6.12%) |
Mar 18, 2024 | 2.420 | 2.450 | 2.300 | 2.450 | 2,864 | +0.14(+6.06%) |
Mar 15, 2024 | 2.330 | 2.570 | 2.300 | 2.310 | 3,392 | +0.04(+1.76%) |
Mar 14, 2024 | 2.430 | 2.426 | 2.254 | 2.270 | 5,355 | -0.11(-4.62%) |
Mar 13, 2024 | 2.470 | 2.531 | 2.380 | 2.380 | 2,691 | +0.02(+0.85%) |
Mar 12, 2024 | 2.370 | 2.610 | 2.238 | 2.360 | 52,772 | -0.15(-5.89%) |
Mar 11, 2024 | 2.410 | 2.510 | 2.250 | 2.508 | 17,057 | +0.08(+3.19%) |
Mar 08, 2024 | 2.540 | 2.600 | 2.430 | 2.430 | 6,810 | -0.11(-4.33%) |
Mar 07, 2024 | 2.450 | 2.550 | 2.401 | 2.540 | 14,068 | +0.12(+4.96%) |
Mar 06, 2024 | 2.460 | 2.490 | 2.400 | 2.420 | 1,129 | -0.04(-1.44%) |
Mar 05, 2024 | 2.496 | 2.530 | 2.390 | 2.455 | 6,262 | -0.01(-0.59%) |
Mar 04, 2024 | 2.500 | 2.550 | 2.460 | 2.470 | 2,761 | +0.05(+1.98%) |
Mar 01, 2024 | 2.720 | 2.720 | 2.422 | 2.422 | 17,217 | -0.18(-6.85%) |
Feb 29, 2024 | 2.720 | 2.720 | 2.510 | 2.600 | 18,640 | -0.09(-3.53%) |
Feb 28, 2024 | 2.550 | 2.740 | 2.350 | 2.695 | 53,949 | +0.02(+0.94%) |
Feb 27, 2024 | 2.280 | 2.818 | 2.200 | 2.670 | 116,029 | +0.46(+20.81%) |
Feb 26, 2024 | 2.130 | 2.450 | 1.900 | 2.210 | 1,568,542 | -0.01(-0.45%) |
Feb 23, 2024 | 2.370 | 2.380 | 2.220 | 2.220 | 4,888 | -0.15(-6.19%) |
Feb 22, 2024 | 2.350 | 2.367 | 2.350 | 2.367 | 5,141 | +0.05(+2.01%) |
Feb 21, 2024 | 2.690 | 2.750 | 2.320 | 2.320 | 14,352 | -0.36(-13.43%) |
Feb 20, 2024 | 2.756 | 2.770 | 2.631 | 2.680 | 5,325 | -0.11(-3.94%) |
Feb 16, 2024 | 2.820 | 2.820 | 2.370 | 2.790 | 23,726 | +0.07(+2.57%) |
Feb 15, 2024 | 2.790 | 2.790 | 2.720 | 2.720 | 6,525 | +0.05(+1.87%) |
Feb 14, 2024 | 2.820 | 2.840 | 2.655 | 2.670 | 10,285 | -0.06(-2.20%) |
Feb 13, 2024 | 2.550 | 2.730 | 2.350 | 2.730 | 6,074 | +0.13(+5.00%) |
Feb 12, 2024 | 2.408 | 2.780 | 2.408 | 2.600 | 26,374 | +0.29(+12.55%) |
Feb 09, 2024 | 2.110 | 2.400 | 2.110 | 2.310 | 25,385 | +0.25(+12.14%) |
Feb 08, 2024 | 2.180 | 2.180 | 2.000 | 2.060 | 13,237 | -0.05(-2.37%) |
Feb 07, 2024 | 2.160 | 2.170 | 2.058 | 2.110 | 3,058 | +0.02(+0.96%) |
Feb 06, 2024 | 2.082 | 2.165 | 2.082 | 2.090 | 1,505 | +0.07(+3.47%) |
Feb 05, 2024 | 2.120 | 2.220 | 2.020 | 2.020 | 6,906 | -0.03(-1.46%) |
Feb 02, 2024 | 2.110 | 2.120 | 2.050 | 2.050 | 4,451 | -0.07(-3.30%) |
Feb 01, 2024 | 2.110 | 2.150 | 1.950 | 2.120 | 12,702 | +0.02(+0.95%) |
Jan 31, 2024 | 2.090 | 2.102 | 2.000 | 2.100 | 5,144 | -0.02(-0.94%) |
Jan 30, 2024 | 2.160 | 2.200 | 2.090 | 2.120 | 3,619 | -0.03(-1.40%) |
Jan 29, 2024 | 2.330 | 2.430 | 2.070 | 2.150 | 38,427 | +0.16(+8.04%) |
Jan 26, 2024 | 2.130 | 2.170 | 1.910 | 1.990 | 21,489 | -0.08(-3.86%) |
Jan 25, 2024 | 1.870 | 2.135 | 1.870 | 2.070 | 6,585 | +0.21(+11.28%) |
Jan 24, 2024 | 2.160 | 2.240 | 1.860 | 1.860 | 38,261 | -0.29(-13.48%) |
Jan 23, 2024 | 2.140 | 2.150 | 2.110 | 2.150 | 3,832 | +0.01(+0.47%) |
Jan 22, 2024 | 2.200 | 2.345 | 2.052 | 2.140 | 20,697 | -0.01(-0.47%) |
Jan 19, 2024 | 1.750 | 2.240 | 1.690 | 2.150 | 50,038 | +0.42(+24.28%) |
Jan 18, 2024 | 1.830 | 1.830 | 1.725 | 1.730 | 2,563 | -0.05(-2.81%) |
Jan 17, 2024 | 1.975 | 1.975 | 1.740 | 1.780 | 10,427 | -0.02(-1.11%) |
Jan 16, 2024 | 1.900 | 1.960 | 1.800 | 1.800 | 16,201 | -0.14(-7.22%) |
Jan 12, 2024 | 2.060 | 2.060 | 1.940 | 1.940 | 2,138 | -0.12(-5.83%) |
Jan 11, 2024 | 2.100 | 2.230 | 2.020 | 2.060 | 8,015 | -0.02(-0.96%) |
Jan 10, 2024 | 2.170 | 2.170 | 2.080 | 2.080 | 6,863 | -0.14(-6.31%) |
Jan 09, 2024 | 2.250 | 2.250 | 2.181 | 2.220 | 8,489 | +0.01(+0.38%) |
Jan 08, 2024 | 2.200 | 2.212 | 2.200 | 2.212 | 1,338 | -0.04(-1.71%) |
Jan 05, 2024 | 2.170 | 2.270 | 2.100 | 2.250 | 7,280 | -0.04(-1.75%) |
Jan 04, 2024 | 2.310 | 2.310 | 2.120 | 2.290 | 3,212 | +0.03(+1.33%) |
Jan 03, 2024 | 2.311 | 2.312 | 2.139 | 2.260 | 8,593 | -0.03(-1.31%) |