Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.000 | 2.210 | 2.205 | 2.260 | 9,885,295 | +0.31(+15.90%) |
Mar 27, 2024 | 1.850 | 1.970 | 1.820 | 1.950 | 2,867,012 | +0.14(+7.73%) |
Mar 26, 2024 | 1.860 | 1.870 | 1.780 | 1.810 | 2,892,485 | +0.01(+0.56%) |
Mar 25, 2024 | 1.820 | 1.840 | 1.790 | 1.800 | 1,697,924 | -0.02(-1.10%) |
Mar 22, 2024 | 1.900 | 1.900 | 1.800 | 1.820 | 2,494,000 | -0.07(-3.70%) |
Mar 21, 2024 | 1.980 | 1.980 | 1.880 | 1.890 | 2,644,008 | -0.06(-3.08%) |
Mar 20, 2024 | 1.860 | 1.950 | 1.840 | 1.950 | 3,254,492 | +0.11(+5.98%) |
Mar 19, 2024 | 1.800 | 1.840 | 1.770 | 1.840 | 2,030,916 | +0.01(+0.55%) |
Mar 18, 2024 | 1.800 | 1.880 | 1.775 | 1.830 | 2,460,637 | +0.06(+3.39%) |
Mar 15, 2024 | 1.890 | 1.920 | 1.740 | 1.770 | 10,967,002 | -0.09(-4.84%) |
Mar 14, 2024 | 1.930 | 1.930 | 1.840 | 1.860 | 2,610,225 | -0.08(-4.12%) |
Mar 13, 2024 | 1.910 | 1.960 | 1.900 | 1.940 | 2,188,067 | +0.01(+0.52%) |
Mar 12, 2024 | 1.950 | 1.960 | 1.910 | 1.930 | 2,469,891 | -0.03(-1.53%) |
Mar 11, 2024 | 1.950 | 1.990 | 1.940 | 1.960 | 1,706,545 | -0.01(-0.51%) |
Mar 08, 2024 | 2.000 | 2.030 | 1.950 | 1.970 | 1,705,571 | +0.00(+0.00%) |
Mar 07, 2024 | 1.960 | 1.980 | 1.930 | 1.970 | 1,434,394 | +0.03(+1.55%) |
Mar 06, 2024 | 1.950 | 1.985 | 1.910 | 1.940 | 2,748,666 | +0.04(+2.11%) |
Mar 05, 2024 | 2.010 | 2.010 | 1.890 | 1.900 | 3,931,996 | -0.11(-5.47%) |
Mar 04, 2024 | 2.130 | 2.140 | 2.000 | 2.010 | 3,911,529 | -0.11(-5.19%) |
Mar 01, 2024 | 2.130 | 2.130 | 2.070 | 2.120 | 2,004,905 | +0.00(+0.00%) |
Feb 29, 2024 | 2.150 | 2.198 | 2.090 | 2.120 | 2,607,603 | +0.00(+0.00%) |
Feb 28, 2024 | 2.120 | 2.140 | 2.080 | 2.120 | 2,692,715 | -0.04(-1.85%) |
Feb 27, 2024 | 2.200 | 2.230 | 2.130 | 2.160 | 1,767,982 | -0.03(-1.37%) |
Feb 26, 2024 | 2.130 | 2.220 | 2.100 | 2.190 | 3,100,456 | +0.06(+2.82%) |
Feb 23, 2024 | 2.070 | 2.140 | 2.010 | 2.130 | 3,840,925 | +0.06(+3.15%) |
Feb 22, 2024 | 2.190 | 2.220 | 2.050 | 2.065 | 3,811,389 | -0.04(-2.13%) |
Feb 21, 2024 | 2.210 | 2.330 | 2.050 | 2.110 | 9,678,042 | -0.43(-16.93%) |
Feb 20, 2024 | 2.460 | 2.540 | 2.380 | 2.540 | 4,991,994 | +0.07(+2.83%) |
Feb 16, 2024 | 2.450 | 2.510 | 2.390 | 2.470 | 2,198,224 | +0.00(+0.00%) |
Feb 15, 2024 | 2.410 | 2.475 | 2.380 | 2.470 | 1,764,120 | +0.07(+2.92%) |
Feb 14, 2024 | 2.320 | 2.410 | 2.310 | 2.400 | 1,775,753 | +0.15(+6.67%) |
Feb 13, 2024 | 2.350 | 2.360 | 2.250 | 2.250 | 2,878,087 | -0.22(-8.91%) |
Feb 12, 2024 | 2.400 | 2.540 | 2.380 | 2.470 | 2,350,725 | +0.03(+1.23%) |
Feb 09, 2024 | 2.380 | 2.440 | 2.340 | 2.440 | 1,443,787 | +0.10(+4.27%) |
Feb 08, 2024 | 2.300 | 2.370 | 2.300 | 2.340 | 1,312,555 | +0.02(+0.86%) |
Feb 07, 2024 | 2.320 | 2.360 | 2.290 | 2.320 | 1,729,141 | -0.01(-0.43%) |
Feb 06, 2024 | 2.250 | 2.340 | 2.220 | 2.330 | 1,734,725 | +0.08(+3.56%) |
Feb 05, 2024 | 2.320 | 2.320 | 2.220 | 2.250 | 2,204,906 | -0.04(-1.75%) |
Feb 02, 2024 | 2.250 | 2.300 | 2.200 | 2.290 | 2,098,605 | +0.00(+0.00%) |
Feb 01, 2024 | 2.270 | 2.320 | 2.240 | 2.290 | 2,482,047 | +0.04(+1.78%) |
Jan 31, 2024 | 2.350 | 2.380 | 2.240 | 2.250 | 1,778,200 | -0.10(-4.26%) |
Jan 30, 2024 | 2.460 | 2.460 | 2.335 | 2.350 | 1,079,421 | -0.12(-4.86%) |
Jan 29, 2024 | 2.320 | 2.470 | 2.305 | 2.470 | 1,746,096 | +0.15(+6.47%) |
Jan 26, 2024 | 2.290 | 2.380 | 2.290 | 2.320 | 1,215,296 | +0.01(+0.43%) |
Jan 25, 2024 | 2.360 | 2.360 | 2.280 | 2.310 | 1,685,172 | +0.01(+0.43%) |
Jan 24, 2024 | 2.410 | 2.420 | 2.300 | 2.300 | 1,358,357 | -0.08(-3.36%) |
Jan 23, 2024 | 2.410 | 2.436 | 2.360 | 2.380 | 1,169,961 | +0.00(+0.00%) |
Jan 22, 2024 | 2.290 | 2.390 | 2.290 | 2.380 | 1,466,964 | +0.13(+5.78%) |
Jan 19, 2024 | 2.240 | 2.260 | 2.140 | 2.250 | 2,547,718 | +0.01(+0.45%) |
Jan 18, 2024 | 2.300 | 2.320 | 2.190 | 2.240 | 1,550,590 | -0.02(-0.88%) |
Jan 17, 2024 | 2.210 | 2.260 | 2.180 | 2.260 | 1,432,483 | -0.01(-0.44%) |
Jan 16, 2024 | 2.330 | 2.330 | 2.240 | 2.270 | 1,467,078 | -0.06(-2.58%) |
Jan 12, 2024 | 2.380 | 2.425 | 2.320 | 2.330 | 1,182,217 | -0.02(-0.85%) |
Jan 11, 2024 | 2.390 | 2.400 | 2.300 | 2.350 | 1,405,521 | -0.06(-2.49%) |
Jan 10, 2024 | 2.400 | 2.430 | 2.340 | 2.410 | 1,558,621 | +0.02(+0.84%) |
Jan 09, 2024 | 2.400 | 2.420 | 2.360 | 2.390 | 1,396,340 | -0.04(-1.65%) |
Jan 08, 2024 | 2.400 | 2.440 | 2.370 | 2.430 | 992,107 | +0.08(+3.40%) |
Jan 05, 2024 | 2.380 | 2.440 | 2.340 | 2.350 | 1,401,876 | -0.03(-1.26%) |
Jan 04, 2024 | 2.430 | 2.445 | 2.360 | 2.380 | 1,802,620 | -0.05(-2.06%) |
Jan 03, 2024 | 2.540 | 2.550 | 2.420 | 2.430 | 2,663,733 | -0.16(-6.18%) |