Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.360 | 2.410 | 2.285 | 2.300 | 462,981 | -0.02(-0.86%) |
Mar 27, 2024 | 2.230 | 2.380 | 2.230 | 2.320 | 593,319 | +0.04(+1.75%) |
Mar 26, 2024 | 2.230 | 2.330 | 2.230 | 2.280 | 525,807 | -0.01(-0.44%) |
Mar 25, 2024 | 2.320 | 2.370 | 2.230 | 2.290 | 643,740 | -0.01(-0.43%) |
Mar 22, 2024 | 2.350 | 2.370 | 2.260 | 2.300 | 740,900 | -0.10(-4.17%) |
Mar 21, 2024 | 2.560 | 2.680 | 2.334 | 2.400 | 2,419,843 | -0.48(-16.67%) |
Mar 20, 2024 | 2.890 | 2.932 | 2.810 | 2.880 | 624,941 | +0.08(+2.86%) |
Mar 19, 2024 | 2.740 | 2.870 | 2.660 | 2.800 | 508,776 | +0.06(+2.19%) |
Mar 18, 2024 | 2.850 | 2.870 | 2.728 | 2.740 | 400,151 | -0.09(-3.18%) |
Mar 15, 2024 | 2.780 | 2.895 | 2.710 | 2.830 | 600,459 | +0.05(+1.80%) |
Mar 14, 2024 | 2.740 | 2.850 | 2.665 | 2.780 | 721,414 | -0.06(-2.11%) |
Mar 13, 2024 | 2.880 | 3.050 | 2.830 | 2.840 | 1,370,397 | -0.06(-2.07%) |
Mar 12, 2024 | 2.650 | 2.920 | 2.555 | 2.900 | 1,891,896 | +0.35(+13.73%) |
Mar 11, 2024 | 2.470 | 2.670 | 2.460 | 2.550 | 1,064,195 | +0.11(+4.51%) |
Mar 08, 2024 | 2.460 | 2.560 | 2.400 | 2.440 | 254,268 | +0.03(+1.24%) |
Mar 07, 2024 | 2.450 | 2.490 | 2.370 | 2.410 | 359,602 | -0.06(-2.43%) |
Mar 06, 2024 | 2.480 | 2.645 | 2.460 | 2.470 | 725,521 | +0.07(+2.92%) |
Mar 05, 2024 | 2.360 | 2.430 | 2.350 | 2.400 | 346,191 | -0.02(-0.83%) |
Mar 04, 2024 | 2.370 | 2.420 | 2.345 | 2.420 | 556,620 | +0.06(+2.54%) |
Mar 01, 2024 | 2.370 | 2.450 | 2.360 | 2.360 | 584,283 | +0.00(+0.00%) |
Feb 29, 2024 | 2.340 | 2.390 | 2.300 | 2.360 | 472,205 | +0.05(+2.16%) |
Feb 28, 2024 | 2.440 | 2.440 | 2.310 | 2.310 | 500,431 | -0.14(-5.71%) |
Feb 27, 2024 | 2.380 | 2.490 | 2.380 | 2.450 | 442,766 | +0.09(+3.81%) |
Feb 26, 2024 | 2.430 | 2.460 | 2.340 | 2.360 | 356,092 | -0.05(-2.07%) |
Feb 23, 2024 | 2.490 | 2.490 | 2.340 | 2.410 | 531,319 | -0.05(-2.03%) |
Feb 22, 2024 | 2.450 | 2.465 | 2.410 | 2.460 | 304,887 | +0.06(+2.50%) |
Feb 21, 2024 | 2.380 | 2.459 | 2.370 | 2.400 | 338,109 | +0.04(+1.69%) |
Feb 20, 2024 | 2.480 | 2.520 | 2.330 | 2.360 | 461,357 | -0.14(-5.60%) |
Feb 16, 2024 | 2.560 | 2.590 | 2.458 | 2.500 | 613,696 | +0.01(+0.40%) |
Feb 15, 2024 | 2.490 | 2.540 | 2.460 | 2.490 | 236,528 | +0.04(+1.63%) |
Feb 14, 2024 | 2.380 | 2.500 | 2.370 | 2.450 | 535,594 | +0.11(+4.70%) |
Feb 13, 2024 | 2.490 | 2.515 | 2.340 | 2.340 | 594,288 | -0.21(-8.24%) |
Feb 12, 2024 | 2.360 | 2.555 | 2.360 | 2.550 | 739,853 | +0.20(+8.51%) |
Feb 09, 2024 | 2.360 | 2.370 | 2.285 | 2.350 | 415,936 | +0.02(+0.86%) |
Feb 08, 2024 | 2.370 | 2.370 | 2.280 | 2.330 | 687,739 | -0.01(-0.43%) |
Feb 07, 2024 | 2.340 | 2.385 | 2.300 | 2.340 | 978,309 | -0.06(-2.50%) |
Feb 06, 2024 | 2.290 | 2.410 | 2.230 | 2.400 | 1,324,635 | +0.31(+14.83%) |
Feb 05, 2024 | 2.150 | 2.190 | 2.080 | 2.090 | 384,766 | -0.05(-2.34%) |
Feb 02, 2024 | 2.170 | 2.200 | 2.110 | 2.140 | 477,042 | -0.08(-3.60%) |
Feb 01, 2024 | 2.300 | 2.350 | 2.210 | 2.220 | 1,151,849 | +0.01(+0.45%) |
Jan 31, 2024 | 2.210 | 2.338 | 2.190 | 2.210 | 752,417 | +0.00(+0.00%) |
Jan 30, 2024 | 2.270 | 2.305 | 2.210 | 2.210 | 379,274 | -0.13(-5.56%) |
Jan 29, 2024 | 2.420 | 2.420 | 2.250 | 2.340 | 518,270 | -0.02(-0.85%) |
Jan 26, 2024 | 2.450 | 2.490 | 2.320 | 2.360 | 817,200 | -0.10(-4.07%) |
Jan 25, 2024 | 2.610 | 2.670 | 2.441 | 2.460 | 1,277,291 | -0.18(-6.82%) |
Jan 24, 2024 | 2.430 | 2.670 | 2.320 | 2.640 | 3,025,866 | +0.39(+17.33%) |
Jan 23, 2024 | 2.210 | 2.320 | 2.120 | 2.250 | 1,420,487 | +0.18(+8.70%) |
Jan 22, 2024 | 1.970 | 2.095 | 1.920 | 2.070 | 275,057 | +0.00(+0.00%) |
Jan 19, 2024 | 1.980 | 2.080 | 1.940 | 2.070 | 507,446 | +0.04(+1.97%) |
Jan 18, 2024 | 2.010 | 2.120 | 1.980 | 2.030 | 673,484 | +0.06(+3.05%) |
Jan 17, 2024 | 2.030 | 2.030 | 1.900 | 1.970 | 1,363,033 | -0.12(-5.74%) |
Jan 16, 2024 | 2.210 | 2.215 | 2.090 | 2.090 | 717,411 | -0.15(-6.70%) |
Jan 12, 2024 | 2.260 | 2.290 | 2.240 | 2.240 | 307,411 | +0.00(+0.00%) |
Jan 11, 2024 | 2.300 | 2.304 | 2.220 | 2.240 | 450,338 | -0.03(-1.32%) |
Jan 10, 2024 | 2.260 | 2.300 | 2.225 | 2.270 | 779,218 | +0.00(+0.00%) |
Jan 09, 2024 | 2.330 | 2.365 | 2.250 | 2.270 | 772,837 | -0.12(-5.02%) |
Jan 08, 2024 | 2.360 | 2.450 | 2.320 | 2.390 | 503,056 | -0.01(-0.42%) |
Jan 05, 2024 | 2.500 | 2.540 | 2.400 | 2.400 | 766,367 | -0.11(-4.38%) |
Jan 04, 2024 | 2.570 | 2.585 | 2.460 | 2.510 | 956,624 | -0.07(-2.71%) |
Jan 03, 2024 | 2.630 | 2.657 | 2.570 | 2.580 | 736,646 | -0.06(-2.27%) |