Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.334 | 2.380 | 2.290 | 2.315 | 126,132 | -0.02(-1.07%) |
Mar 27, 2024 | 2.430 | 2.430 | 2.225 | 2.340 | 50,978 | +0.05(+2.41%) |
Mar 26, 2024 | 2.295 | 2.330 | 2.285 | 2.285 | 23,726 | -0.01(-0.44%) |
Mar 25, 2024 | 2.285 | 2.390 | 2.190 | 2.295 | 7,450 | +0.00(+0.22%) |
Mar 22, 2024 | 2.400 | 2.400 | 2.190 | 2.290 | 10,377 | -0.02(-1.08%) |
Mar 21, 2024 | 2.280 | 2.315 | 2.280 | 2.315 | 18,140 | +0.11(+5.23%) |
Mar 20, 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 7,590 | -0.03(-1.35%) |
Mar 19, 2024 | 2.350 | 2.350 | 2.082 | 2.230 | 26,148 | -0.05(-2.19%) |
Mar 18, 2024 | 2.190 | 2.280 | 2.190 | 2.280 | 9,118 | +0.05(+2.24%) |
Mar 15, 2024 | 2.255 | 2.255 | 2.180 | 2.230 | 32,305 | -0.00(-0.22%) |
Mar 14, 2024 | 2.235 | 2.250 | 2.235 | 2.235 | 274,707 | +0.08(+3.95%) |
Mar 13, 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 515 | -0.06(-2.93%) |
Mar 11, 2024 | 2.215 | 4,730 | -0.04(-1.56%) | |||
Mar 08, 2024 | 2.215 | 2.250 | 2.130 | 2.250 | 19,767 | +0.08(+3.69%) |
Mar 07, 2024 | 2.195 | 2.215 | 2.010 | 2.170 | 16,964 | +0.04(+1.88%) |
Mar 06, 2024 | 1.950 | 2.160 | 1.950 | 2.130 | 36,358 | -0.06(-2.74%) |
Mar 05, 2024 | 2.155 | 2.190 | 2.145 | 2.190 | 6,665 | +0.03(+1.39%) |
Mar 04, 2024 | 2.140 | 2.160 | 2.120 | 2.160 | 33,143 | +0.02(+0.93%) |
Mar 01, 2024 | 2.145 | 2.180 | 2.135 | 2.140 | 248,902 | +0.10(+4.90%) |
Feb 29, 2024 | 2.080 | 2.080 | 2.040 | 2.040 | 894,302 | -0.10(-4.90%) |
Feb 28, 2024 | 2.145 | 2.145 | 2.110 | 2.145 | 20,853 | +0.08(+3.62%) |
Feb 27, 2024 | 2.120 | 2.120 | 2.070 | 2.070 | 5,919 | -0.04(-1.90%) |
Feb 26, 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 201,794 | +0.05(+2.43%) |
Feb 23, 2024 | 2.100 | 2.100 | 2.021 | 2.060 | 13,155 | -0.01(-0.48%) |
Feb 22, 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 514,794 | +0.01(+0.73%) |
Feb 21, 2024 | 2.060 | 2.060 | 2.055 | 2.055 | 128,293 | +0.07(+3.27%) |
Feb 20, 2024 | 2.000 | 2.089 | 1.990 | 1.990 | 1,177,385 | +0.14(+7.57%) |
Feb 16, 2024 | 1.830 | 1.890 | 1.800 | 1.850 | 80,009 | +0.06(+3.06%) |
Feb 15, 2024 | 1.800 | 1.800 | 1.760 | 1.795 | 62,151 | +0.05(+3.16%) |
Feb 14, 2024 | 1.785 | 1.785 | 1.740 | 1.740 | 5,465 | -0.04(-2.25%) |
Feb 13, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 16,564 | -0.02(-1.11%) |
Feb 12, 2024 | 1.790 | 1.800 | 1.790 | 1.800 | 3,509 | +0.00(+0.00%) |
Feb 09, 2024 | 1.770 | 1.850 | 1.770 | 1.800 | 511,438 | -0.02(-1.10%) |
Feb 08, 2024 | 1.780 | 1.820 | 1.780 | 1.820 | 52,278 | -0.00(-0.27%) |
Feb 07, 2024 | 1.825 | 1.825 | 1.825 | 1.825 | 265 | -0.03(-1.35%) |
Feb 06, 2024 | 1.845 | 1.900 | 1.845 | 1.850 | 14,326 | +0.01(+0.54%) |
Feb 05, 2024 | 1.810 | 1.870 | 1.810 | 1.840 | 28,348 | -0.01(-0.54%) |
Feb 02, 2024 | 1.870 | 1.960 | 1.850 | 1.850 | 40,468 | -0.01(-0.54%) |
Feb 01, 2024 | 1.840 | 1.860 | 1.800 | 1.860 | 198,558 | -0.04(-1.85%) |
Jan 31, 2024 | 1.910 | 1.910 | 1.895 | 1.895 | 24,972 | -0.01(-0.38%) |
Jan 30, 2024 | 1.887 | 1.905 | 1.887 | 1.902 | 34,628 | +0.05(+2.83%) |
Jan 29, 2024 | 1.880 | 1.900 | 1.845 | 1.850 | 36,232 | -0.04(-2.12%) |
Jan 26, 2024 | 1.900 | 1.940 | 1.890 | 1.890 | 36,837 | +0.03(+1.89%) |
Jan 25, 2024 | 1.830 | 1.870 | 1.810 | 1.855 | 123,103 | -0.03(-1.59%) |
Jan 24, 2024 | 1.885 | 1.885 | 1.879 | 1.885 | 23,633 | +0.01(+0.80%) |
Jan 23, 2024 | 1.860 | 1.920 | 1.859 | 1.870 | 29,054 | +0.03(+1.63%) |
Jan 22, 2024 | 1.845 | 1.890 | 1.800 | 1.840 | 63,572 | +0.05(+2.51%) |
Jan 19, 2024 | 1.785 | 1.795 | 1.740 | 1.795 | 3,905 | +0.00(+0.28%) |
Jan 18, 2024 | 1.900 | 1.900 | 1.710 | 1.790 | 78,647 | +0.01(+0.56%) |
Jan 17, 2024 | 1.770 | 1.810 | 1.770 | 1.780 | 12,625 | -0.02(-1.39%) |
Jan 16, 2024 | 1.810 | 1.840 | 1.770 | 1.805 | 37,733 | -0.06(-2.96%) |
Jan 12, 2024 | 1.890 | 1.890 | 1.810 | 1.860 | 8,954 | -0.14(-7.00%) |
Jan 10, 2024 | 2.000 | 617 | +0.04(+2.04%) | |||
Jan 09, 2024 | 1.921 | 2.000 | 1.921 | 1.960 | 6,691 | -0.01(-0.51%) |
Jan 08, 2024 | 1.965 | 2.000 | 1.965 | 1.970 | 117,728 | +0.00(+0.00%) |
Jan 05, 2024 | 1.960 | 1.980 | 1.960 | 1.970 | 24,627 | +0.01(+0.51%) |
Jan 04, 2024 | 1.945 | 1.965 | 1.945 | 1.960 | 5,113 | -0.01(-0.51%) |
Jan 03, 2024 | 1.930 | 1.970 | 1.925 | 1.970 | 5,012 | +0.01(+0.77%) |