Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.020 | 2.120 | 1.960 | 2.070 | 68,744 | +0.05(+2.48%) |
Mar 27, 2024 | 1.770 | 2.020 | 1.770 | 2.020 | 101,955 | +0.22(+12.22%) |
Mar 26, 2024 | 1.750 | 1.839 | 1.710 | 1.800 | 23,534 | +0.09(+5.26%) |
Mar 25, 2024 | 1.740 | 1.760 | 1.700 | 1.710 | 19,917 | -0.06(-3.39%) |
Mar 22, 2024 | 1.740 | 1.880 | 1.690 | 1.770 | 7,550 | +0.00(+0.00%) |
Mar 21, 2024 | 1.710 | 1.820 | 1.708 | 1.770 | 33,400 | +0.06(+3.51%) |
Mar 20, 2024 | 1.645 | 1.780 | 1.645 | 1.710 | 20,969 | +0.04(+2.40%) |
Mar 19, 2024 | 1.790 | 1.800 | 1.660 | 1.670 | 31,575 | -0.13(-7.22%) |
Mar 18, 2024 | 1.870 | 1.870 | 1.790 | 1.800 | 11,344 | +0.04(+2.27%) |
Mar 15, 2024 | 1.820 | 1.880 | 1.760 | 1.760 | 27,651 | -0.04(-2.22%) |
Mar 14, 2024 | 1.900 | 1.900 | 1.800 | 1.800 | 32,553 | -0.07(-3.74%) |
Mar 13, 2024 | 1.750 | 1.900 | 1.675 | 1.870 | 68,516 | +0.21(+12.65%) |
Mar 12, 2024 | 1.700 | 1.730 | 1.640 | 1.660 | 25,046 | -0.05(-2.92%) |
Mar 11, 2024 | 1.690 | 1.785 | 1.660 | 1.710 | 40,508 | +0.00(+0.29%) |
Mar 08, 2024 | 1.760 | 1.852 | 1.670 | 1.705 | 18,244 | +0.03(+1.49%) |
Mar 07, 2024 | 1.680 | 1.730 | 1.610 | 1.680 | 38,762 | -0.03(-1.75%) |
Mar 06, 2024 | 1.740 | 1.790 | 1.680 | 1.710 | 21,807 | -0.04(-2.29%) |
Mar 05, 2024 | 1.990 | 1.990 | 1.700 | 1.750 | 39,209 | +0.02(+1.16%) |
Mar 04, 2024 | 1.770 | 1.775 | 1.660 | 1.730 | 7,007 | +0.00(+0.00%) |
Mar 01, 2024 | 1.830 | 1.830 | 1.730 | 1.730 | 36,860 | -0.14(-7.49%) |
Feb 29, 2024 | 1.910 | 1.910 | 1.810 | 1.870 | 31,784 | -0.03(-1.84%) |
Feb 28, 2024 | 1.900 | 1.950 | 1.820 | 1.905 | 29,922 | +0.01(+0.26%) |
Feb 27, 2024 | 1.850 | 1.997 | 1.800 | 1.900 | 56,133 | +0.06(+3.26%) |
Feb 26, 2024 | 1.800 | 1.840 | 1.700 | 1.840 | 13,351 | +0.13(+7.60%) |
Feb 23, 2024 | 1.800 | 1.900 | 1.550 | 1.710 | 130,706 | -0.33(-16.18%) |
Feb 21, 2024 | 2.040 | 0 | +0.01(+0.49%) | |||
Feb 20, 2024 | 2.000 | 2.080 | 1.945 | 2.030 | 39,615 | -0.01(-0.49%) |
Feb 16, 2024 | 1.880 | 2.145 | 1.880 | 2.040 | 26,275 | +0.03(+1.49%) |
Feb 15, 2024 | 1.889 | 2.030 | 1.889 | 2.010 | 6,397 | +0.03(+1.52%) |
Feb 14, 2024 | 1.990 | 2.080 | 1.850 | 1.980 | 34,993 | -0.06(-2.94%) |
Feb 13, 2024 | 1.960 | 2.080 | 1.960 | 2.040 | 32,173 | +0.00(+0.09%) |
Feb 12, 2024 | 1.960 | 2.112 | 1.910 | 2.038 | 41,911 | +0.04(+1.91%) |
Feb 09, 2024 | 1.980 | 2.000 | 1.900 | 2.000 | 17,889 | +0.03(+1.52%) |
Feb 08, 2024 | 1.950 | 1.990 | 1.890 | 1.970 | 7,641 | +0.04(+2.07%) |
Feb 07, 2024 | 1.930 | 1.930 | 1.841 | 1.930 | 31,779 | -0.02(-1.03%) |
Feb 06, 2024 | 2.080 | 2.080 | 1.880 | 1.950 | 219,325 | -0.10(-4.88%) |
Feb 05, 2024 | 2.020 | 2.105 | 2.000 | 2.050 | 36,886 | -0.03(-1.44%) |
Feb 02, 2024 | 2.130 | 2.130 | 2.000 | 2.080 | 34,855 | -0.05(-2.35%) |
Feb 01, 2024 | 2.240 | 2.240 | 2.088 | 2.130 | 33,459 | +0.02(+0.95%) |
Jan 31, 2024 | 2.310 | 2.355 | 2.020 | 2.110 | 43,208 | -0.16(-7.05%) |
Jan 30, 2024 | 2.120 | 2.300 | 2.070 | 2.270 | 80,152 | +0.17(+8.10%) |
Jan 29, 2024 | 1.990 | 2.200 | 1.961 | 2.100 | 87,160 | +0.11(+5.53%) |
Jan 26, 2024 | 1.950 | 2.010 | 1.910 | 1.990 | 24,515 | -0.02(-0.98%) |
Jan 25, 2024 | 1.908 | 2.036 | 1.850 | 2.010 | 27,128 | +0.12(+6.33%) |
Jan 24, 2024 | 1.840 | 1.920 | 1.840 | 1.890 | 27,038 | -0.03(-1.56%) |
Jan 23, 2024 | 1.930 | 1.942 | 1.840 | 1.920 | 21,666 | +0.07(+3.78%) |
Jan 22, 2024 | 1.880 | 1.940 | 1.844 | 1.850 | 33,146 | -0.01(-0.54%) |
Jan 19, 2024 | 1.860 | 1.940 | 1.850 | 1.860 | 21,476 | -0.02(-1.01%) |
Jan 18, 2024 | 1.850 | 1.984 | 1.850 | 1.879 | 24,401 | -0.01(-0.58%) |
Jan 17, 2024 | 1.880 | 2.137 | 1.830 | 1.890 | 38,462 | +0.02(+1.07%) |
Jan 16, 2024 | 1.900 | 2.099 | 1.800 | 1.870 | 67,525 | -0.03(-1.58%) |
Jan 12, 2024 | 1.900 | 2.080 | 1.850 | 1.900 | 88,603 | +0.01(+0.53%) |
Jan 11, 2024 | 1.840 | 1.980 | 1.840 | 1.890 | 7,945 | -0.01(-0.53%) |
Jan 10, 2024 | 1.870 | 1.996 | 1.870 | 1.900 | 18,544 | -0.06(-3.06%) |
Jan 09, 2024 | 2.060 | 2.060 | 1.940 | 1.960 | 59,786 | -0.06(-2.97%) |
Jan 08, 2024 | 1.990 | 2.165 | 1.900 | 2.020 | 119,399 | -0.12(-5.61%) |
Jan 05, 2024 | 2.250 | 2.250 | 2.070 | 2.140 | 114,354 | -0.22(-9.32%) |
Jan 04, 2024 | 2.420 | 2.480 | 2.250 | 2.360 | 82,719 | -0.12(-4.84%) |
Jan 03, 2024 | 2.580 | 2.580 | 2.410 | 2.480 | 40,279 | +0.00(+0.00%) |