Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.930 | 2.020 | 1.925 | 2.000 | 849,877 | +0.06(+3.09%) |
Mar 27, 2024 | 1.940 | 1.970 | 1.910 | 1.940 | 403,491 | +0.01(+0.52%) |
Mar 26, 2024 | 1.970 | 2.000 | 1.930 | 1.930 | 413,729 | -0.01(-0.52%) |
Mar 25, 2024 | 1.940 | 1.980 | 1.905 | 1.940 | 469,749 | +0.02(+1.04%) |
Mar 22, 2024 | 2.050 | 2.050 | 1.900 | 1.920 | 463,668 | -0.12(-5.88%) |
Mar 21, 2024 | 1.990 | 2.060 | 1.985 | 2.040 | 377,049 | +0.05(+2.51%) |
Mar 20, 2024 | 1.970 | 2.030 | 1.940 | 1.990 | 245,715 | +0.01(+0.51%) |
Mar 19, 2024 | 1.910 | 2.010 | 1.910 | 1.980 | 298,702 | +0.08(+4.21%) |
Mar 18, 2024 | 1.880 | 1.930 | 1.870 | 1.900 | 501,108 | -0.01(-0.52%) |
Mar 15, 2024 | 1.900 | 1.915 | 1.860 | 1.910 | 572,065 | +0.04(+2.14%) |
Mar 14, 2024 | 1.880 | 1.890 | 1.800 | 1.870 | 537,773 | -0.01(-0.53%) |
Mar 13, 2024 | 1.910 | 1.970 | 1.880 | 1.880 | 284,697 | -0.06(-3.09%) |
Mar 12, 2024 | 1.850 | 1.960 | 1.840 | 1.940 | 638,014 | +0.08(+4.30%) |
Mar 11, 2024 | 1.780 | 1.880 | 1.780 | 1.860 | 367,335 | +0.08(+4.49%) |
Mar 08, 2024 | 1.730 | 1.878 | 1.730 | 1.780 | 523,841 | -0.02(-1.11%) |
Mar 07, 2024 | 1.830 | 1.910 | 1.760 | 1.800 | 592,651 | -0.03(-1.64%) |
Mar 06, 2024 | 1.900 | 1.927 | 1.765 | 1.830 | 1,450,936 | -0.14(-7.11%) |
Mar 05, 2024 | 2.060 | 2.090 | 1.660 | 1.970 | 2,851,013 | -0.39(-16.53%) |
Mar 04, 2024 | 2.180 | 2.410 | 2.180 | 2.360 | 2,211,029 | +0.25(+11.85%) |
Mar 01, 2024 | 2.010 | 2.145 | 1.940 | 2.110 | 831,895 | +0.11(+5.50%) |
Feb 29, 2024 | 2.050 | 2.070 | 1.975 | 2.000 | 470,763 | -0.01(-0.50%) |
Feb 28, 2024 | 1.970 | 2.020 | 1.930 | 2.010 | 397,860 | +0.01(+0.50%) |
Feb 27, 2024 | 1.980 | 2.020 | 1.960 | 2.000 | 276,289 | +0.02(+1.01%) |
Feb 26, 2024 | 1.930 | 2.030 | 1.905 | 1.980 | 270,542 | +0.06(+3.13%) |
Feb 23, 2024 | 1.840 | 1.935 | 1.820 | 1.920 | 255,495 | +0.06(+3.23%) |
Feb 22, 2024 | 1.940 | 1.940 | 1.790 | 1.860 | 1,094,588 | -0.04(-2.11%) |
Feb 21, 2024 | 2.020 | 2.025 | 1.865 | 1.900 | 426,614 | -0.12(-5.94%) |
Feb 20, 2024 | 2.070 | 2.120 | 2.020 | 2.020 | 200,704 | -0.07(-3.35%) |
Feb 16, 2024 | 2.090 | 2.110 | 2.025 | 2.090 | 336,895 | -0.01(-0.48%) |
Feb 15, 2024 | 2.090 | 2.150 | 2.060 | 2.100 | 539,180 | +0.03(+1.45%) |
Feb 14, 2024 | 2.050 | 2.080 | 2.020 | 2.070 | 289,365 | +0.07(+3.50%) |
Feb 13, 2024 | 2.020 | 2.140 | 2.000 | 2.000 | 704,245 | -0.12(-5.66%) |
Feb 12, 2024 | 2.070 | 2.140 | 2.050 | 2.120 | 321,322 | +0.04(+1.92%) |
Feb 09, 2024 | 1.960 | 2.150 | 1.960 | 2.080 | 425,514 | +0.10(+5.05%) |
Feb 08, 2024 | 1.940 | 2.010 | 1.880 | 1.980 | 571,678 | +0.04(+2.06%) |
Feb 07, 2024 | 1.970 | 2.000 | 1.940 | 1.940 | 406,495 | -0.04(-2.02%) |
Feb 06, 2024 | 1.910 | 2.020 | 1.900 | 1.980 | 326,457 | +0.06(+3.13%) |
Feb 05, 2024 | 1.980 | 2.015 | 1.850 | 1.920 | 577,079 | -0.05(-2.54%) |
Feb 02, 2024 | 2.000 | 2.010 | 1.960 | 1.970 | 215,867 | -0.07(-3.19%) |
Feb 01, 2024 | 2.090 | 2.090 | 1.900 | 2.035 | 917,467 | +0.00(+0.00%) |
Jan 31, 2024 | 2.310 | 2.330 | 2.030 | 2.035 | 348,340 | -0.28(-12.28%) |
Jan 30, 2024 | 2.290 | 2.340 | 2.220 | 2.320 | 482,683 | +0.02(+0.87%) |
Jan 29, 2024 | 2.260 | 2.310 | 2.200 | 2.300 | 233,028 | +0.03(+1.32%) |
Jan 26, 2024 | 2.250 | 2.320 | 2.240 | 2.270 | 172,290 | +0.02(+0.89%) |
Jan 25, 2024 | 2.300 | 2.325 | 2.240 | 2.250 | 195,424 | -0.03(-1.32%) |
Jan 24, 2024 | 2.290 | 2.420 | 2.230 | 2.280 | 612,597 | +0.01(+0.44%) |
Jan 23, 2024 | 2.310 | 2.350 | 2.250 | 2.270 | 195,875 | +0.01(+0.44%) |
Jan 22, 2024 | 2.160 | 2.300 | 2.155 | 2.260 | 310,633 | +0.13(+6.10%) |
Jan 19, 2024 | 2.160 | 2.160 | 2.070 | 2.130 | 303,727 | -0.02(-0.93%) |
Jan 18, 2024 | 2.120 | 2.250 | 2.120 | 2.150 | 455,136 | +0.04(+1.90%) |
Jan 17, 2024 | 2.020 | 2.160 | 2.005 | 2.110 | 549,169 | +0.04(+1.93%) |
Jan 16, 2024 | 2.050 | 2.085 | 2.000 | 2.070 | 525,221 | +0.01(+0.49%) |
Jan 12, 2024 | 2.080 | 2.150 | 2.040 | 2.060 | 419,340 | -0.02(-0.96%) |
Jan 11, 2024 | 2.040 | 2.120 | 1.960 | 2.080 | 838,830 | +0.02(+0.97%) |
Jan 10, 2024 | 2.080 | 2.110 | 2.040 | 2.060 | 247,982 | -0.02(-0.96%) |
Jan 09, 2024 | 2.090 | 2.205 | 2.070 | 2.080 | 304,167 | -0.04(-1.89%) |
Jan 08, 2024 | 2.050 | 2.150 | 2.040 | 2.120 | 222,450 | +0.08(+3.92%) |
Jan 05, 2024 | 2.070 | 2.080 | 2.020 | 2.040 | 498,794 | -0.05(-2.39%) |
Jan 04, 2024 | 2.190 | 2.195 | 2.030 | 2.090 | 940,133 | -0.09(-4.13%) |
Jan 03, 2024 | 2.270 | 2.270 | 2.160 | 2.180 | 679,717 | -0.09(-3.96%) |