Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.508 | 2.527 | 2.488 | 2.498 | 9,746,953 | -0.04(-1.52%) |
Mar 27, 2024 | 2.498 | 2.537 | 2.488 | 2.537 | 14,272,030 | +0.05(+1.94%) |
Mar 26, 2024 | 2.508 | 2.527 | 2.479 | 2.488 | 12,323,823 | +0.00(+0.00%) |
Mar 25, 2024 | 2.498 | 2.527 | 2.488 | 2.488 | 16,499,857 | -0.02(-0.77%) |
Mar 22, 2024 | 2.527 | 2.537 | 2.498 | 2.508 | 8,005,208 | +0.00(+0.00%) |
Mar 21, 2024 | 2.498 | 2.527 | 2.488 | 2.508 | 19,531,156 | +0.05(+1.96%) |
Mar 20, 2024 | 2.411 | 2.479 | 2.402 | 2.460 | 13,140,380 | +0.05(+2.00%) |
Mar 19, 2024 | 2.402 | 2.421 | 2.392 | 2.411 | 6,524,226 | +0.00(+0.00%) |
Mar 18, 2024 | 2.402 | 2.411 | 2.382 | 2.411 | 5,797,499 | +0.01(+0.40%) |
Mar 15, 2024 | 2.402 | 2.431 | 2.402 | 2.402 | 7,165,830 | +0.02(+0.81%) |
Mar 14, 2024 | 2.411 | 2.421 | 2.373 | 2.382 | 9,049,404 | -0.03(-1.20%) |
Mar 13, 2024 | 2.402 | 2.421 | 2.397 | 2.411 | 7,640,703 | -0.01(-0.40%) |
Mar 12, 2024 | 2.421 | 2.439 | 2.411 | 2.421 | 11,319,986 | +0.01(+0.40%) |
Mar 11, 2024 | 2.382 | 2.411 | 2.382 | 2.411 | 9,532,495 | +0.03(+1.21%) |
Mar 08, 2024 | 2.392 | 2.411 | 2.373 | 2.382 | 13,285,151 | +0.01(+0.41%) |
Mar 07, 2024 | 2.363 | 2.382 | 2.353 | 2.373 | 13,098,115 | +0.01(+0.41%) |
Mar 06, 2024 | 2.344 | 2.373 | 2.334 | 2.363 | 13,921,094 | +0.05(+2.08%) |
Mar 05, 2024 | 2.296 | 2.334 | 2.291 | 2.315 | 9,314,751 | +0.04(+1.69%) |
Mar 04, 2024 | 2.267 | 2.296 | 2.267 | 2.276 | 7,057,012 | +0.01(+0.43%) |
Mar 01, 2024 | 2.267 | 2.286 | 2.247 | 2.267 | 8,127,841 | +0.01(+0.43%) |
Feb 29, 2024 | 2.257 | 2.276 | 2.218 | 2.257 | 7,398,963 | +0.03(+1.30%) |
Feb 28, 2024 | 2.228 | 2.247 | 2.218 | 2.228 | 8,276,108 | +0.00(+0.00%) |
Feb 27, 2024 | 2.209 | 2.238 | 2.209 | 2.228 | 5,758,733 | +0.06(+2.67%) |
Feb 26, 2024 | 2.209 | 2.228 | 2.170 | 2.170 | 15,120,868 | -0.01(-0.44%) |
Feb 23, 2024 | 2.189 | 2.209 | 2.170 | 2.180 | 8,566,768 | -0.02(-0.88%) |
Feb 22, 2024 | 2.189 | 2.209 | 2.180 | 2.199 | 11,120,373 | +0.14(+7.04%) |
Feb 21, 2024 | 2.074 | 2.079 | 2.054 | 2.054 | 7,381,741 | -0.04(-1.84%) |
Feb 20, 2024 | 2.054 | 2.103 | 2.054 | 2.093 | 8,441,814 | +0.03(+1.40%) |
Feb 16, 2024 | 2.045 | 2.074 | 2.035 | 2.064 | 9,052,485 | +0.07(+3.38%) |
Feb 15, 2024 | 1.968 | 1.997 | 1.963 | 1.997 | 6,795,376 | +0.02(+0.98%) |
Feb 14, 2024 | 1.968 | 1.987 | 1.958 | 1.977 | 8,788,995 | +0.03(+1.48%) |
Feb 13, 2024 | 1.968 | 1.977 | 1.929 | 1.948 | 12,154,027 | -0.03(-1.46%) |
Feb 12, 2024 | 1.987 | 2.006 | 1.977 | 1.977 | 5,667,942 | -0.01(-0.49%) |
Feb 09, 2024 | 1.987 | 1.997 | 1.968 | 1.987 | 7,694,139 | +0.01(+0.49%) |
Feb 08, 2024 | 1.997 | 2.006 | 1.968 | 1.977 | 9,944,143 | -0.02(-0.97%) |
Feb 07, 2024 | 1.997 | 2.016 | 1.968 | 1.997 | 8,634,075 | -0.01(-0.48%) |
Feb 06, 2024 | 1.987 | 2.016 | 1.987 | 2.006 | 6,940,779 | +0.00(+0.00%) |
Feb 05, 2024 | 2.006 | 2.016 | 1.987 | 2.006 | 7,319,440 | -0.03(-1.42%) |
Feb 02, 2024 | 2.045 | 2.054 | 2.016 | 2.035 | 6,676,021 | -0.04(-1.86%) |
Feb 01, 2024 | 2.074 | 2.083 | 2.035 | 2.074 | 10,673,875 | +0.04(+1.90%) |
Jan 31, 2024 | 2.064 | 2.074 | 2.025 | 2.035 | 9,056,126 | +0.00(+0.00%) |
Jan 30, 2024 | 2.074 | 2.083 | 2.035 | 2.035 | 22,244,174 | -0.03(-1.40%) |
Jan 29, 2024 | 2.045 | 2.064 | 2.035 | 2.064 | 4,947,581 | +0.02(+0.94%) |
Jan 26, 2024 | 2.064 | 2.074 | 2.045 | 2.045 | 5,288,488 | +0.00(+0.00%) |
Jan 25, 2024 | 2.025 | 2.045 | 2.006 | 2.045 | 8,648,870 | +0.01(+0.47%) |
Jan 24, 2024 | 2.074 | 2.083 | 2.025 | 2.035 | 9,871,252 | -0.05(-2.32%) |
Jan 23, 2024 | 2.103 | 2.112 | 2.074 | 2.083 | 5,964,010 | -0.03(-1.37%) |
Jan 22, 2024 | 2.103 | 2.132 | 2.103 | 2.112 | 6,569,106 | +0.00(+0.00%) |
Jan 19, 2024 | 2.064 | 2.112 | 2.054 | 2.112 | 9,639,742 | +0.05(+2.34%) |
Jan 18, 2024 | 2.064 | 2.074 | 2.045 | 2.064 | 10,310,977 | +0.05(+2.39%) |
Jan 17, 2024 | 2.054 | 2.054 | 2.016 | 2.016 | 12,040,424 | -0.06(-2.79%) |
Jan 16, 2024 | 2.103 | 2.103 | 2.074 | 2.074 | 12,251,791 | -0.13(-5.70%) |
Jan 12, 2024 | 2.238 | 2.247 | 2.189 | 2.199 | 7,997,798 | -0.01(-0.44%) |
Jan 11, 2024 | 2.257 | 2.257 | 2.199 | 2.209 | 9,215,767 | -0.08(-3.38%) |
Jan 10, 2024 | 2.296 | 2.296 | 2.286 | 2.286 | 2,902,043 | -0.01(-0.42%) |
Jan 09, 2024 | 2.324 | 2.324 | 2.296 | 2.296 | 6,500,772 | -0.06(-2.46%) |
Jan 08, 2024 | 2.305 | 2.353 | 2.296 | 2.353 | 9,164,386 | +0.06(+2.52%) |
Jan 05, 2024 | 2.286 | 2.324 | 2.280 | 2.296 | 10,079,315 | +0.01(+0.42%) |
Jan 04, 2024 | 2.276 | 2.315 | 2.276 | 2.286 | 7,700,105 | -0.01(-0.42%) |
Jan 03, 2024 | 2.276 | 2.305 | 2.276 | 2.296 | 7,493,006 | -0.01(-0.42%) |