Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.130 | 2.200 | 2.115 | 2.170 | 634,994 | +0.07(+3.33%) |
Mar 27, 2024 | 2.090 | 2.150 | 2.080 | 2.100 | 500,333 | +0.04(+1.94%) |
Mar 26, 2024 | 2.140 | 2.150 | 2.020 | 2.060 | 935,384 | -0.06(-2.83%) |
Mar 25, 2024 | 2.150 | 2.240 | 2.120 | 2.120 | 696,168 | -0.04(-1.85%) |
Mar 22, 2024 | 2.220 | 2.240 | 2.150 | 2.160 | 351,530 | -0.06(-2.70%) |
Mar 21, 2024 | 2.240 | 2.320 | 2.210 | 2.220 | 544,636 | -0.03(-1.33%) |
Mar 20, 2024 | 2.160 | 2.260 | 2.080 | 2.250 | 1,040,107 | +0.09(+4.17%) |
Mar 19, 2024 | 2.190 | 2.320 | 2.140 | 2.160 | 1,255,782 | +0.13(+6.40%) |
Mar 18, 2024 | 2.330 | 2.330 | 2.030 | 2.030 | 877,330 | -0.31(-13.25%) |
Mar 15, 2024 | 2.110 | 2.380 | 2.040 | 2.340 | 1,390,606 | +0.22(+10.38%) |
Mar 14, 2024 | 2.350 | 2.400 | 2.070 | 2.120 | 2,392,576 | -0.29(-12.03%) |
Mar 13, 2024 | 2.450 | 2.530 | 2.400 | 2.410 | 1,135,149 | -0.04(-1.63%) |
Mar 12, 2024 | 2.490 | 2.540 | 2.430 | 2.450 | 413,524 | -0.03(-1.21%) |
Mar 11, 2024 | 2.460 | 2.495 | 2.442 | 2.480 | 265,587 | +0.02(+0.81%) |
Mar 08, 2024 | 2.450 | 2.570 | 2.430 | 2.460 | 551,040 | +0.01(+0.41%) |
Mar 07, 2024 | 2.510 | 2.570 | 2.415 | 2.450 | 457,960 | -0.05(-2.00%) |
Mar 06, 2024 | 2.560 | 2.570 | 2.390 | 2.500 | 1,290,180 | -0.07(-2.72%) |
Mar 05, 2024 | 2.650 | 2.660 | 2.560 | 2.570 | 430,748 | -0.11(-4.10%) |
Mar 04, 2024 | 2.770 | 2.800 | 2.670 | 2.680 | 511,086 | -0.05(-1.83%) |
Mar 01, 2024 | 2.710 | 2.750 | 2.640 | 2.730 | 611,362 | +0.03(+1.11%) |
Feb 29, 2024 | 2.690 | 2.760 | 2.660 | 2.700 | 480,307 | +0.05(+1.89%) |
Feb 28, 2024 | 2.530 | 2.680 | 2.500 | 2.650 | 819,663 | +0.12(+4.74%) |
Feb 27, 2024 | 2.600 | 2.650 | 2.520 | 2.530 | 972,916 | -0.05(-1.94%) |
Feb 26, 2024 | 2.630 | 2.630 | 2.560 | 2.580 | 775,913 | -0.04(-1.53%) |
Feb 23, 2024 | 2.610 | 2.730 | 2.600 | 2.620 | 921,921 | +0.02(+0.77%) |
Feb 22, 2024 | 2.670 | 2.680 | 2.600 | 2.600 | 398,969 | -0.04(-1.52%) |
Feb 21, 2024 | 2.630 | 2.660 | 2.590 | 2.640 | 527,695 | +0.00(+0.00%) |
Feb 20, 2024 | 2.690 | 2.710 | 2.630 | 2.640 | 660,449 | -0.08(-2.94%) |
Feb 16, 2024 | 2.790 | 2.840 | 2.720 | 2.720 | 565,145 | -0.09(-3.20%) |
Feb 15, 2024 | 2.830 | 2.930 | 2.775 | 2.810 | 689,472 | +0.00(+0.00%) |
Feb 14, 2024 | 2.810 | 2.860 | 2.720 | 2.810 | 527,947 | +0.04(+1.44%) |
Feb 13, 2024 | 2.780 | 2.849 | 2.720 | 2.770 | 867,858 | -0.21(-7.05%) |
Feb 12, 2024 | 2.850 | 3.027 | 2.850 | 2.980 | 780,317 | +0.13(+4.56%) |
Feb 09, 2024 | 2.780 | 2.880 | 2.750 | 2.850 | 751,011 | +0.07(+2.52%) |
Feb 08, 2024 | 2.600 | 2.780 | 2.590 | 2.780 | 790,184 | +0.18(+6.92%) |
Feb 07, 2024 | 2.640 | 2.640 | 2.570 | 2.600 | 928,916 | -0.05(-1.89%) |
Feb 06, 2024 | 2.570 | 2.670 | 2.570 | 2.650 | 751,627 | +0.06(+2.32%) |
Feb 05, 2024 | 2.670 | 2.680 | 2.571 | 2.590 | 1,195,864 | -0.10(-3.72%) |
Feb 02, 2024 | 2.660 | 2.700 | 2.610 | 2.690 | 1,441,163 | -0.08(-2.89%) |
Feb 01, 2024 | 2.810 | 2.870 | 2.730 | 2.770 | 777,799 | -0.02(-0.72%) |
Jan 31, 2024 | 2.880 | 2.960 | 2.790 | 2.790 | 764,524 | -0.13(-4.45%) |
Jan 30, 2024 | 2.890 | 2.970 | 2.855 | 2.920 | 811,705 | +0.01(+0.34%) |
Jan 29, 2024 | 2.800 | 2.910 | 2.690 | 2.910 | 1,237,699 | +0.11(+3.93%) |
Jan 26, 2024 | 2.920 | 2.965 | 2.800 | 2.800 | 850,318 | -0.09(-3.11%) |
Jan 25, 2024 | 2.990 | 2.990 | 2.880 | 2.890 | 717,616 | -0.02(-0.69%) |
Jan 24, 2024 | 2.940 | 2.950 | 2.860 | 2.910 | 978,018 | +0.01(+0.34%) |
Jan 23, 2024 | 3.050 | 3.050 | 2.880 | 2.900 | 951,036 | -0.11(-3.65%) |
Jan 22, 2024 | 3.080 | 3.160 | 2.980 | 3.010 | 1,086,590 | -0.06(-1.95%) |
Jan 19, 2024 | 2.970 | 3.110 | 2.850 | 3.070 | 1,449,524 | +0.10(+3.37%) |
Jan 18, 2024 | 3.020 | 3.035 | 2.890 | 2.970 | 1,292,744 | -0.01(-0.34%) |
Jan 17, 2024 | 2.970 | 3.090 | 2.940 | 2.980 | 1,449,097 | -0.02(-0.67%) |
Jan 16, 2024 | 3.060 | 3.150 | 2.900 | 3.000 | 2,149,248 | -0.06(-1.96%) |
Jan 12, 2024 | 3.270 | 3.270 | 3.045 | 3.060 | 1,776,192 | -0.14(-4.38%) |
Jan 11, 2024 | 3.360 | 3.360 | 3.130 | 3.200 | 2,310,595 | -0.17(-5.04%) |
Jan 10, 2024 | 3.440 | 3.450 | 3.220 | 3.370 | 2,317,847 | -0.13(-3.71%) |
Jan 09, 2024 | 3.660 | 3.660 | 3.380 | 3.500 | 2,700,111 | -0.10(-2.78%) |
Jan 08, 2024 | 3.830 | 4.060 | 3.550 | 3.600 | 8,360,892 | -2.30(-38.98%) |
Jan 05, 2024 | 5.510 | 6.015 | 5.442 | 5.900 | 1,114,579 | +0.40(+7.27%) |
Jan 04, 2024 | 5.620 | 5.670 | 5.500 | 5.500 | 451,483 | -0.04(-0.72%) |
Jan 03, 2024 | 5.730 | 5.816 | 5.470 | 5.540 | 721,763 | -0.43(-7.20%) |