Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.080 | 2.160 | 1.950 | 2.070 | 18,469 | +0.05(+2.48%) |
Mar 27, 2024 | 1.990 | 2.090 | 1.840 | 2.020 | 28,742 | +0.01(+0.50%) |
Mar 26, 2024 | 2.000 | 2.250 | 1.715 | 2.010 | 79,109 | -0.12(-5.63%) |
Mar 25, 2024 | 2.090 | 2.140 | 2.070 | 2.130 | 9,454 | +0.08(+3.90%) |
Mar 22, 2024 | 2.230 | 2.240 | 1.950 | 2.050 | 32,808 | -0.11(-5.09%) |
Mar 21, 2024 | 1.930 | 2.230 | 1.930 | 2.160 | 72,472 | +0.21(+10.77%) |
Mar 20, 2024 | 1.860 | 1.950 | 1.810 | 1.950 | 21,688 | -0.02(-1.01%) |
Mar 19, 2024 | 1.972 | 2.070 | 1.829 | 1.970 | 25,433 | +0.10(+5.34%) |
Mar 18, 2024 | 1.820 | 1.920 | 1.820 | 1.870 | 7,884 | +0.00(+0.00%) |
Mar 15, 2024 | 1.860 | 1.973 | 1.848 | 1.870 | 23,269 | -0.04(-2.09%) |
Mar 14, 2024 | 2.060 | 2.180 | 1.900 | 1.910 | 54,536 | -0.16(-7.73%) |
Mar 13, 2024 | 1.850 | 2.250 | 1.816 | 2.070 | 260,017 | +0.31(+17.61%) |
Mar 12, 2024 | 1.760 | 1.770 | 1.640 | 1.760 | 144,855 | +0.00(+0.00%) |
Mar 11, 2024 | 1.700 | 1.800 | 1.690 | 1.760 | 4,260 | +0.01(+0.49%) |
Mar 08, 2024 | 1.750 | 1.810 | 1.750 | 1.751 | 9,492 | +0.01(+0.66%) |
Mar 07, 2024 | 1.680 | 1.800 | 1.600 | 1.740 | 16,313 | -0.04(-2.52%) |
Mar 06, 2024 | 1.670 | 1.850 | 1.670 | 1.785 | 27,516 | +0.11(+6.89%) |
Mar 05, 2024 | 1.735 | 1.735 | 1.670 | 1.670 | 6,891 | -0.05(-2.91%) |
Mar 04, 2024 | 1.810 | 1.810 | 1.460 | 1.720 | 71,376 | +0.01(+0.58%) |
Mar 01, 2024 | 1.840 | 1.885 | 1.710 | 1.710 | 39,354 | -0.13(-7.07%) |
Feb 29, 2024 | 1.970 | 2.050 | 1.830 | 1.840 | 50,613 | -0.08(-4.17%) |
Feb 28, 2024 | 1.800 | 2.000 | 1.770 | 1.920 | 46,581 | +0.10(+5.49%) |
Feb 27, 2024 | 1.866 | 1.873 | 1.740 | 1.820 | 4,700 | +0.00(+0.00%) |
Feb 26, 2024 | 1.800 | 1.880 | 1.800 | 1.820 | 11,550 | +0.03(+1.63%) |
Feb 23, 2024 | 1.780 | 1.860 | 1.757 | 1.791 | 10,601 | -0.02(-1.06%) |
Feb 22, 2024 | 1.790 | 1.820 | 1.720 | 1.810 | 17,776 | -0.02(-1.03%) |
Feb 21, 2024 | 1.770 | 1.900 | 1.660 | 1.829 | 29,639 | +0.06(+3.56%) |
Feb 20, 2024 | 1.740 | 1.800 | 1.720 | 1.766 | 3,634 | -0.05(-2.97%) |
Feb 16, 2024 | 1.760 | 1.840 | 1.750 | 1.820 | 14,545 | +0.06(+3.41%) |
Feb 15, 2024 | 1.840 | 1.840 | 1.730 | 1.760 | 11,950 | -0.07(-3.83%) |
Feb 14, 2024 | 1.620 | 1.830 | 1.620 | 1.830 | 14,468 | +0.14(+8.28%) |
Feb 13, 2024 | 1.715 | 1.715 | 1.670 | 1.690 | 5,565 | -0.04(-2.31%) |
Feb 12, 2024 | 1.710 | 1.840 | 1.707 | 1.730 | 16,113 | +0.00(+0.00%) |
Feb 09, 2024 | 1.710 | 1.850 | 1.620 | 1.730 | 8,139 | -0.05(-2.81%) |
Feb 08, 2024 | 1.835 | 1.835 | 1.710 | 1.780 | 5,735 | -0.06(-3.26%) |
Feb 07, 2024 | 1.700 | 1.850 | 1.500 | 1.840 | 21,909 | +0.04(+2.22%) |
Feb 06, 2024 | 1.890 | 1.890 | 1.710 | 1.800 | 8,155 | -0.12(-6.25%) |
Feb 05, 2024 | 1.860 | 1.920 | 1.720 | 1.920 | 14,505 | +0.03(+1.67%) |
Feb 02, 2024 | 1.740 | 1.890 | 1.730 | 1.888 | 9,232 | +0.11(+6.09%) |
Feb 01, 2024 | 1.610 | 1.780 | 1.550 | 1.780 | 31,958 | +0.18(+11.25%) |
Jan 31, 2024 | 1.510 | 1.620 | 1.500 | 1.600 | 3,914 | +0.04(+2.56%) |
Jan 30, 2024 | 1.620 | 1.620 | 1.560 | 1.560 | 6,759 | -0.06(-3.70%) |
Jan 29, 2024 | 1.490 | 1.650 | 1.490 | 1.620 | 38,094 | +0.13(+8.72%) |
Jan 26, 2024 | 1.500 | 1.580 | 1.360 | 1.490 | 33,252 | -0.06(-3.87%) |
Jan 25, 2024 | 1.580 | 1.596 | 1.450 | 1.550 | 11,831 | +0.03(+1.97%) |
Jan 24, 2024 | 1.620 | 1.630 | 1.448 | 1.520 | 23,903 | -0.11(-6.75%) |
Jan 23, 2024 | 1.780 | 1.780 | 1.586 | 1.630 | 24,521 | -0.09(-5.23%) |
Jan 22, 2024 | 1.850 | 1.910 | 1.720 | 1.720 | 33,434 | -0.19(-9.95%) |
Jan 19, 2024 | 1.990 | 2.045 | 1.690 | 1.910 | 66,161 | -0.02(-1.04%) |
Jan 18, 2024 | 1.750 | 2.000 | 1.690 | 1.930 | 84,851 | +0.24(+14.20%) |
Jan 17, 2024 | 1.790 | 1.880 | 1.600 | 1.690 | 59,816 | -0.11(-6.11%) |
Jan 16, 2024 | 1.440 | 1.880 | 1.448 | 1.800 | 227,027 | +0.38(+26.76%) |
Jan 12, 2024 | 1.220 | 1.420 | 1.160 | 1.420 | 80,464 | +0.20(+16.39%) |
Jan 11, 2024 | 1.170 | 1.230 | 1.170 | 1.220 | 29,882 | +0.05(+4.27%) |
Jan 10, 2024 | 1.200 | 1.210 | 1.150 | 1.170 | 14,430 | -0.02(-1.27%) |
Jan 09, 2024 | 1.220 | 1.220 | 1.170 | 1.185 | 19,483 | +0.02(+1.28%) |
Jan 08, 2024 | 1.200 | 1.260 | 1.113 | 1.170 | 31,566 | -0.05(-4.12%) |
Jan 05, 2024 | 1.250 | 1.287 | 1.210 | 1.220 | 18,659 | -0.02(-1.59%) |
Jan 04, 2024 | 1.110 | 1.280 | 1.110 | 1.240 | 27,318 | +0.06(+5.08%) |
Jan 03, 2024 | 1.200 | 1.200 | 1.154 | 1.180 | 3,608 | -0.02(-1.67%) |