Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.029 | 2.019 | 1.999 | 2.029 | 954,825 | -0.05(-2.39%) |
Mar 27, 2024 | 1.920 | 2.106 | 1.920 | 2.079 | 1,098,309 | +0.16(+8.29%) |
Mar 26, 2024 | 1.989 | 2.010 | 1.910 | 1.920 | 1,182,482 | -0.07(-3.74%) |
Mar 25, 2024 | 2.139 | 2.139 | 1.989 | 1.994 | 649,756 | -0.06(-3.14%) |
Mar 22, 2024 | 2.288 | 2.328 | 2.059 | 2.059 | 808,070 | -0.23(-10.00%) |
Mar 21, 2024 | 2.158 | 2.298 | 2.139 | 2.288 | 1,620,854 | +0.17(+7.98%) |
Mar 20, 2024 | 1.979 | 2.129 | 1.900 | 2.119 | 1,846,310 | +0.16(+8.12%) |
Mar 19, 2024 | 1.930 | 1.974 | 1.920 | 1.960 | 1,629,387 | +0.01(+0.51%) |
Mar 18, 2024 | 1.989 | 1.999 | 1.910 | 1.950 | 1,792,840 | -0.07(-3.45%) |
Mar 15, 2024 | 1.969 | 2.059 | 1.960 | 2.019 | 3,912,673 | +0.07(+3.57%) |
Mar 14, 2024 | 2.109 | 2.109 | 1.905 | 1.950 | 1,464,308 | -0.17(-7.98%) |
Mar 13, 2024 | 2.059 | 2.183 | 2.059 | 2.119 | 1,303,652 | +0.07(+3.40%) |
Mar 12, 2024 | 2.069 | 2.089 | 1.989 | 2.049 | 1,651,196 | -0.03(-1.44%) |
Mar 11, 2024 | 2.248 | 2.267 | 2.074 | 2.079 | 1,527,534 | -0.17(-7.52%) |
Mar 08, 2024 | 2.278 | 2.417 | 2.238 | 2.248 | 1,115,095 | +0.02(+0.89%) |
Mar 07, 2024 | 2.367 | 2.422 | 2.228 | 2.228 | 733,052 | -0.10(-4.27%) |
Mar 06, 2024 | 2.387 | 2.477 | 2.328 | 2.328 | 1,330,839 | -0.06(-2.50%) |
Mar 05, 2024 | 2.328 | 2.447 | 2.288 | 2.387 | 1,103,296 | +0.02(+0.84%) |
Mar 04, 2024 | 2.487 | 2.487 | 2.208 | 2.367 | 1,959,759 | -0.09(-3.64%) |
Mar 01, 2024 | 2.646 | 2.646 | 2.439 | 2.457 | 2,744,452 | -0.20(-7.49%) |
Feb 29, 2024 | 2.745 | 2.855 | 2.619 | 2.656 | 1,053,322 | -0.03(-1.11%) |
Feb 28, 2024 | 2.835 | 2.835 | 2.686 | 2.686 | 1,186,475 | -0.16(-5.59%) |
Feb 27, 2024 | 2.875 | 3.032 | 2.845 | 2.845 | 1,280,271 | +0.01(+0.35%) |
Feb 26, 2024 | 3.004 | 3.024 | 2.765 | 2.835 | 1,381,703 | -0.19(-6.25%) |
Feb 23, 2024 | 3.183 | 3.183 | 3.024 | 3.024 | 727,656 | -0.14(-4.40%) |
Feb 22, 2024 | 3.183 | 3.282 | 3.123 | 3.163 | 1,346,191 | -0.05(-1.55%) |
Feb 21, 2024 | 3.452 | 3.461 | 3.183 | 3.213 | 1,942,182 | -0.19(-5.69%) |
Feb 20, 2024 | 3.710 | 3.710 | 3.362 | 3.407 | 3,165,458 | -0.34(-9.15%) |
Feb 16, 2024 | 3.859 | 3.929 | 3.690 | 3.750 | 2,639,257 | -0.23(-5.75%) |
Feb 15, 2024 | 3.810 | 4.004 | 3.810 | 3.979 | 1,067,749 | +0.18(+4.71%) |
Feb 14, 2024 | 3.859 | 3.959 | 3.780 | 3.800 | 735,821 | -0.05(-1.29%) |
Feb 13, 2024 | 3.859 | 3.859 | 3.680 | 3.849 | 2,411,300 | -0.16(-3.97%) |
Feb 12, 2024 | 3.830 | 4.038 | 3.800 | 4.009 | 1,822,040 | +0.18(+4.68%) |
Feb 09, 2024 | 3.790 | 3.889 | 3.690 | 3.830 | 1,047,174 | +0.05(+1.32%) |
Feb 08, 2024 | 3.581 | 3.805 | 3.581 | 3.780 | 1,077,204 | +0.15(+4.11%) |
Feb 07, 2024 | 3.591 | 3.650 | 3.551 | 3.631 | 1,218,396 | +0.05(+1.39%) |
Feb 06, 2024 | 3.571 | 3.670 | 3.561 | 3.581 | 961,702 | -0.03(-0.83%) |
Feb 05, 2024 | 3.571 | 3.646 | 3.481 | 3.611 | 936,445 | +0.02(+0.55%) |
Feb 02, 2024 | 3.601 | 3.670 | 3.521 | 3.591 | 741,016 | -0.07(-1.90%) |
Feb 01, 2024 | 3.660 | 3.750 | 3.551 | 3.660 | 1,383,373 | +0.01(+0.27%) |
Jan 31, 2024 | 3.790 | 3.810 | 3.611 | 3.650 | 1,142,006 | -0.17(-4.43%) |
Jan 30, 2024 | 3.680 | 3.904 | 3.660 | 3.820 | 1,502,483 | +0.16(+4.35%) |
Jan 29, 2024 | 3.660 | 3.725 | 3.581 | 3.660 | 950,303 | +0.01(+0.27%) |
Jan 26, 2024 | 3.690 | 3.820 | 3.596 | 3.650 | 589,050 | -0.04(-1.08%) |
Jan 25, 2024 | 3.501 | 3.690 | 3.501 | 3.690 | 1,078,619 | +0.19(+5.40%) |
Jan 24, 2024 | 3.581 | 3.641 | 3.461 | 3.501 | 929,028 | -0.08(-2.22%) |
Jan 23, 2024 | 3.621 | 3.728 | 3.566 | 3.581 | 792,319 | -0.01(-0.28%) |
Jan 22, 2024 | 3.551 | 3.621 | 3.461 | 3.591 | 927,875 | +0.07(+1.98%) |
Jan 19, 2024 | 3.611 | 3.611 | 3.442 | 3.521 | 1,521,700 | -0.08(-2.21%) |
Jan 18, 2024 | 3.611 | 3.680 | 3.477 | 3.601 | 1,193,494 | -0.02(-0.55%) |
Jan 17, 2024 | 3.432 | 3.680 | 3.353 | 3.621 | 2,028,283 | +0.12(+3.40%) |
Jan 16, 2024 | 3.621 | 3.670 | 3.482 | 3.502 | 2,099,620 | -0.17(-4.59%) |
Jan 12, 2024 | 3.759 | 3.998 | 3.601 | 3.670 | 3,290,938 | -0.17(-4.39%) |
Jan 11, 2024 | 4.692 | 4.761 | 3.562 | 3.839 | 9,160,806 | -2.31(-37.58%) |
Jan 10, 2024 | 5.962 | 6.190 | 5.912 | 6.150 | 764,446 | +0.17(+2.82%) |
Jan 09, 2024 | 6.249 | 6.249 | 5.962 | 5.981 | 1,523,558 | -0.34(-5.34%) |
Jan 08, 2024 | 6.666 | 6.706 | 6.309 | 6.319 | 942,069 | -0.40(-5.91%) |
Jan 05, 2024 | 6.626 | 6.894 | 6.448 | 6.715 | 1,191,996 | +0.01(+0.15%) |
Jan 04, 2024 | 6.854 | 6.983 | 6.706 | 6.706 | 658,287 | -0.19(-2.73%) |
Jan 03, 2024 | 6.944 | 7.061 | 6.701 | 6.894 | 900,852 | -0.17(-2.39%) |