Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2.010 | 2.250 | 2.000 | 2.230 | 767,786 | +0.19(+9.21%) |
Mar 26, 2024 | 1.980 | 2.070 | 1.980 | 2.042 | 476,326 | +0.04(+1.85%) |
Mar 25, 2024 | 2.200 | 2.250 | 1.980 | 2.005 | 512,267 | -0.16(-7.18%) |
Mar 22, 2024 | 2.250 | 2.260 | 2.150 | 2.160 | 681,274 | -0.04(-1.82%) |
Mar 21, 2024 | 2.040 | 2.248 | 2.000 | 2.200 | 720,063 | +0.13(+6.28%) |
Mar 20, 2024 | 2.200 | 2.200 | 2.010 | 2.070 | 325,772 | +0.02(+0.98%) |
Mar 19, 2024 | 2.200 | 2.200 | 1.970 | 2.050 | 1,152,324 | -0.07(-3.30%) |
Mar 18, 2024 | 1.970 | 2.250 | 1.900 | 2.120 | 1,469,689 | +0.23(+12.17%) |
Mar 15, 2024 | 1.705 | 1.980 | 1.660 | 1.890 | 1,293,891 | +0.20(+12.01%) |
Mar 14, 2024 | 1.770 | 1.860 | 1.650 | 1.687 | 822,617 | -0.10(-5.74%) |
Mar 13, 2024 | 1.580 | 1.810 | 1.570 | 1.790 | 862,773 | +0.23(+14.74%) |
Mar 12, 2024 | 1.590 | 1.600 | 1.510 | 1.560 | 523,600 | +0.04(+2.63%) |
Mar 11, 2024 | 1.594 | 1.600 | 1.500 | 1.520 | 597,131 | -0.05(-3.18%) |
Mar 08, 2024 | 1.570 | 1.640 | 1.530 | 1.570 | 365,244 | +0.03(+1.95%) |
Mar 07, 2024 | 1.550 | 1.630 | 1.510 | 1.540 | 617,793 | -0.03(-1.91%) |
Mar 06, 2024 | 1.590 | 1.740 | 1.550 | 1.570 | 689,921 | -0.12(-7.10%) |
Mar 05, 2024 | 1.660 | 1.780 | 1.580 | 1.690 | 942,000 | +0.07(+4.35%) |
Mar 04, 2024 | 1.730 | 1.740 | 1.620 | 1.620 | 889,197 | -0.09(-5.29%) |
Mar 01, 2024 | 1.710 | 1.830 | 1.710 | 1.710 | 578,763 | -0.02(-1.16%) |
Feb 29, 2024 | 1.750 | 1.810 | 1.700 | 1.730 | 736,680 | -0.04(-2.26%) |
Feb 28, 2024 | 1.850 | 1.890 | 1.750 | 1.770 | 309,152 | -0.01(-0.56%) |
Feb 27, 2024 | 1.810 | 1.904 | 1.750 | 1.780 | 400,282 | -0.13(-6.81%) |
Feb 26, 2024 | 2.000 | 2.000 | 1.790 | 1.910 | 752,682 | -0.09(-4.50%) |
Feb 23, 2024 | 1.820 | 2.000 | 1.810 | 2.000 | 1,037,688 | +0.15(+8.11%) |
Feb 22, 2024 | 1.760 | 1.850 | 1.710 | 1.850 | 605,552 | +0.16(+9.47%) |
Feb 21, 2024 | 1.710 | 1.770 | 1.670 | 1.690 | 424,297 | -0.05(-2.87%) |
Feb 20, 2024 | 1.700 | 1.790 | 1.660 | 1.740 | 364,168 | +0.01(+0.42%) |
Feb 16, 2024 | 1.840 | 1.850 | 1.690 | 1.733 | 1,041,465 | -0.12(-6.34%) |
Feb 15, 2024 | 1.755 | 1.980 | 1.755 | 1.850 | 893,370 | +0.04(+2.21%) |
Feb 14, 2024 | 1.800 | 1.920 | 1.660 | 1.810 | 1,369,222 | +0.07(+4.02%) |
Feb 13, 2024 | 1.920 | 2.010 | 1.740 | 1.740 | 1,440,681 | -0.21(-10.77%) |
Feb 12, 2024 | 2.210 | 2.280 | 1.950 | 1.950 | 1,705,170 | -0.33(-14.47%) |
Feb 09, 2024 | 2.390 | 2.390 | 2.230 | 2.280 | 414,494 | -0.04(-1.72%) |
Feb 08, 2024 | 2.420 | 2.440 | 2.140 | 2.320 | 1,605,787 | -0.04(-1.69%) |
Feb 07, 2024 | 2.410 | 2.580 | 2.350 | 2.360 | 923,180 | -0.16(-6.35%) |
Feb 06, 2024 | 2.480 | 2.640 | 2.460 | 2.520 | 1,228,435 | +0.04(+1.61%) |
Feb 05, 2024 | 2.535 | 2.650 | 2.450 | 2.480 | 933,400 | -0.09(-3.50%) |
Feb 02, 2024 | 2.410 | 2.610 | 2.260 | 2.570 | 9,147,019 | +0.22(+9.36%) |
Feb 01, 2024 | 2.020 | 2.380 | 2.020 | 2.350 | 1,590,300 | +0.31(+15.20%) |
Jan 31, 2024 | 2.170 | 2.190 | 2.020 | 2.040 | 784,693 | -0.13(-5.99%) |
Jan 30, 2024 | 2.040 | 2.190 | 2.020 | 2.170 | 731,244 | +0.12(+5.85%) |
Jan 29, 2024 | 1.960 | 2.050 | 1.900 | 2.050 | 352,948 | +0.08(+4.06%) |
Jan 26, 2024 | 2.000 | 2.110 | 1.948 | 1.970 | 916,283 | -0.09(-4.37%) |
Jan 25, 2024 | 1.945 | 2.080 | 1.945 | 2.060 | 750,922 | +0.06(+3.00%) |
Jan 24, 2024 | 1.990 | 2.080 | 1.935 | 2.000 | 936,042 | +0.03(+1.65%) |
Jan 23, 2024 | 1.960 | 2.010 | 1.850 | 1.968 | 216,248 | -0.04(-2.11%) |
Jan 22, 2024 | 1.930 | 2.040 | 1.882 | 2.010 | 822,738 | +0.05(+2.55%) |
Jan 19, 2024 | 1.810 | 2.010 | 1.700 | 1.960 | 946,665 | +0.15(+8.29%) |
Jan 18, 2024 | 2.060 | 2.060 | 1.790 | 1.810 | 489,794 | -0.18(-9.05%) |
Jan 17, 2024 | 2.010 | 2.140 | 1.915 | 1.990 | 1,024,937 | -0.14(-6.57%) |
Jan 16, 2024 | 2.060 | 2.290 | 2.000 | 2.130 | 2,109,863 | +0.20(+10.36%) |
Jan 12, 2024 | 1.680 | 1.940 | 1.660 | 1.930 | 1,084,754 | +0.26(+15.57%) |
Jan 11, 2024 | 1.560 | 1.680 | 1.560 | 1.670 | 273,190 | +0.09(+5.70%) |
Jan 10, 2024 | 1.650 | 1.703 | 1.580 | 1.580 | 361,006 | -0.16(-9.20%) |
Jan 09, 2024 | 1.750 | 1.750 | 1.630 | 1.740 | 435,427 | -0.05(-2.79%) |
Jan 08, 2024 | 1.830 | 1.850 | 1.730 | 1.790 | 741,237 | +0.00(+0.00%) |
Jan 05, 2024 | 1.700 | 1.890 | 1.560 | 1.790 | 1,200,665 | +0.14(+8.48%) |
Jan 04, 2024 | 1.450 | 1.650 | 1.450 | 1.650 | 1,121,215 | +0.19(+13.01%) |
Jan 03, 2024 | 1.330 | 1.520 | 1.330 | 1.460 | 817,617 | +0.11(+8.15%) |