Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.060 | 3.180 | 2.780 | 2.860 | 2,052,722 | -0.19(-6.23%) |
Mar 27, 2024 | 2.860 | 3.050 | 2.650 | 3.050 | 2,841,378 | +0.28(+10.11%) |
Mar 26, 2024 | 2.540 | 2.880 | 2.505 | 2.770 | 3,255,872 | +0.23(+9.06%) |
Mar 25, 2024 | 2.280 | 2.715 | 2.250 | 2.540 | 5,716,365 | +0.31(+13.90%) |
Mar 22, 2024 | 2.010 | 2.250 | 1.970 | 2.230 | 2,681,505 | +0.21(+10.40%) |
Mar 21, 2024 | 1.970 | 2.030 | 1.940 | 2.020 | 1,054,331 | +0.08(+4.12%) |
Mar 20, 2024 | 1.900 | 1.968 | 1.820 | 1.940 | 1,891,559 | -0.03(-1.52%) |
Mar 19, 2024 | 2.000 | 2.035 | 1.920 | 1.970 | 1,092,234 | -0.03(-1.50%) |
Mar 18, 2024 | 2.040 | 2.220 | 1.975 | 2.000 | 2,302,944 | +0.00(+0.00%) |
Mar 15, 2024 | 1.920 | 2.050 | 1.910 | 2.000 | 1,220,941 | +0.09(+4.99%) |
Mar 14, 2024 | 2.100 | 2.160 | 1.830 | 1.905 | 2,262,756 | -0.14(-6.62%) |
Mar 13, 2024 | 2.040 | 2.090 | 2.001 | 2.040 | 1,047,114 | -0.02(-0.97%) |
Mar 12, 2024 | 2.140 | 2.155 | 2.050 | 2.060 | 555,537 | -0.07(-3.29%) |
Mar 11, 2024 | 2.160 | 2.210 | 2.130 | 2.130 | 539,990 | -0.05(-2.29%) |
Mar 08, 2024 | 2.200 | 2.305 | 2.170 | 2.180 | 608,972 | +0.00(+0.00%) |
Mar 07, 2024 | 2.130 | 2.195 | 2.105 | 2.180 | 422,803 | +0.06(+2.83%) |
Mar 06, 2024 | 2.160 | 2.200 | 2.110 | 2.120 | 462,703 | +0.00(+0.00%) |
Mar 05, 2024 | 2.140 | 2.180 | 2.050 | 2.120 | 636,283 | -0.05(-2.30%) |
Mar 04, 2024 | 2.200 | 2.220 | 2.110 | 2.170 | 558,117 | -0.03(-1.36%) |
Mar 01, 2024 | 2.140 | 2.260 | 2.080 | 2.200 | 978,429 | +0.06(+2.80%) |
Feb 29, 2024 | 2.130 | 2.180 | 2.080 | 2.140 | 557,606 | +0.08(+3.88%) |
Feb 28, 2024 | 2.110 | 2.141 | 2.050 | 2.060 | 413,961 | -0.09(-4.19%) |
Feb 27, 2024 | 2.090 | 2.170 | 2.055 | 2.150 | 537,976 | +0.10(+4.88%) |
Feb 26, 2024 | 2.020 | 2.140 | 2.020 | 2.050 | 709,024 | +0.03(+1.49%) |
Feb 23, 2024 | 2.020 | 2.060 | 2.000 | 2.020 | 539,509 | -0.01(-0.49%) |
Feb 22, 2024 | 2.180 | 2.180 | 2.010 | 2.030 | 804,348 | -0.07(-3.33%) |
Feb 21, 2024 | 2.200 | 2.210 | 2.100 | 2.100 | 627,598 | -0.12(-5.41%) |
Feb 20, 2024 | 2.240 | 2.280 | 2.180 | 2.220 | 543,738 | -0.09(-3.90%) |
Feb 16, 2024 | 2.300 | 2.340 | 2.240 | 2.310 | 953,113 | -0.01(-0.43%) |
Feb 15, 2024 | 2.190 | 2.330 | 2.182 | 2.320 | 1,006,637 | +0.14(+6.42%) |
Feb 14, 2024 | 2.170 | 2.190 | 2.100 | 2.180 | 683,984 | +0.08(+3.81%) |
Feb 13, 2024 | 2.250 | 2.250 | 2.080 | 2.100 | 1,205,791 | -0.18(-7.89%) |
Feb 12, 2024 | 2.320 | 2.439 | 2.270 | 2.280 | 1,138,540 | -0.03(-1.30%) |
Feb 09, 2024 | 2.310 | 2.390 | 2.285 | 2.310 | 608,572 | +0.01(+0.43%) |
Feb 08, 2024 | 2.250 | 2.340 | 2.220 | 2.300 | 556,349 | +0.06(+2.68%) |
Feb 07, 2024 | 2.320 | 2.320 | 2.240 | 2.240 | 520,733 | -0.09(-3.86%) |
Feb 06, 2024 | 2.230 | 2.350 | 2.200 | 2.330 | 686,425 | +0.10(+4.48%) |
Feb 05, 2024 | 2.360 | 2.360 | 2.230 | 2.230 | 663,246 | -0.17(-7.08%) |
Feb 02, 2024 | 2.350 | 2.415 | 2.260 | 2.400 | 834,104 | +0.01(+0.42%) |
Feb 01, 2024 | 2.350 | 2.420 | 2.280 | 2.390 | 856,663 | +0.08(+3.46%) |
Jan 31, 2024 | 2.430 | 2.465 | 2.300 | 2.310 | 653,080 | -0.13(-5.33%) |
Jan 30, 2024 | 2.540 | 2.550 | 2.430 | 2.440 | 447,974 | -0.13(-5.06%) |
Jan 29, 2024 | 2.440 | 2.570 | 2.380 | 2.570 | 431,497 | +0.13(+5.33%) |
Jan 26, 2024 | 2.440 | 2.505 | 2.410 | 2.440 | 580,263 | +0.02(+0.83%) |
Jan 25, 2024 | 2.410 | 2.440 | 2.340 | 2.420 | 571,022 | +0.03(+1.26%) |
Jan 24, 2024 | 2.440 | 2.440 | 2.355 | 2.390 | 679,153 | -0.03(-1.24%) |
Jan 23, 2024 | 2.450 | 2.505 | 2.380 | 2.420 | 561,250 | -0.01(-0.41%) |
Jan 22, 2024 | 2.400 | 2.545 | 2.351 | 2.430 | 803,193 | +0.04(+1.67%) |
Jan 19, 2024 | 2.350 | 2.410 | 2.260 | 2.390 | 1,103,951 | +0.05(+2.14%) |
Jan 18, 2024 | 2.530 | 2.600 | 2.340 | 2.340 | 677,656 | -0.17(-6.77%) |
Jan 17, 2024 | 2.610 | 2.610 | 2.460 | 2.510 | 980,683 | -0.16(-5.99%) |
Jan 16, 2024 | 2.490 | 2.790 | 2.467 | 2.670 | 2,134,651 | +0.20(+8.10%) |
Jan 12, 2024 | 2.480 | 2.539 | 2.430 | 2.470 | 624,377 | +0.01(+0.41%) |
Jan 11, 2024 | 2.450 | 2.490 | 2.373 | 2.460 | 663,579 | -0.02(-0.81%) |
Jan 10, 2024 | 2.520 | 2.543 | 2.470 | 2.480 | 590,749 | -0.06(-2.36%) |
Jan 09, 2024 | 2.690 | 2.695 | 2.500 | 2.540 | 1,120,853 | -0.21(-7.64%) |
Jan 08, 2024 | 2.520 | 2.850 | 2.510 | 2.750 | 1,304,696 | +0.27(+10.89%) |
Jan 05, 2024 | 2.420 | 2.510 | 2.360 | 2.480 | 650,610 | +0.03(+1.22%) |
Jan 04, 2024 | 2.510 | 2.530 | 2.440 | 2.450 | 715,772 | -0.08(-3.16%) |
Jan 03, 2024 | 2.480 | 2.611 | 2.422 | 2.530 | 1,625,290 | -0.02(-0.78%) |