Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.940 | 1.960 | 1.870 | 1.930 | 756,331 | -0.02(-1.03%) |
Apr 17, 2024 | 2.050 | 2.170 | 1.940 | 1.950 | 553,139 | -0.08(-3.94%) |
Apr 16, 2024 | 2.110 | 2.110 | 2.000 | 2.030 | 484,431 | -0.08(-3.79%) |
Apr 15, 2024 | 2.160 | 2.180 | 2.080 | 2.110 | 404,658 | -0.07(-3.21%) |
Apr 12, 2024 | 2.250 | 2.260 | 2.170 | 2.180 | 501,167 | -0.08(-3.54%) |
Apr 11, 2024 | 2.180 | 2.270 | 2.130 | 2.260 | 336,236 | +0.08(+3.67%) |
Apr 10, 2024 | 2.170 | 2.305 | 2.130 | 2.180 | 692,974 | -0.15(-6.44%) |
Apr 09, 2024 | 2.270 | 2.345 | 2.225 | 2.330 | 481,141 | +0.08(+3.56%) |
Apr 08, 2024 | 2.070 | 2.275 | 2.070 | 2.250 | 978,275 | +0.20(+9.76%) |
Apr 05, 2024 | 2.130 | 2.130 | 1.970 | 2.050 | 642,136 | -0.08(-3.76%) |
Apr 04, 2024 | 2.120 | 2.210 | 2.110 | 2.130 | 857,102 | +0.04(+1.91%) |
Apr 03, 2024 | 1.970 | 2.100 | 1.965 | 2.090 | 648,215 | +0.09(+4.50%) |
Apr 02, 2024 | 2.080 | 2.080 | 1.970 | 2.000 | 547,107 | -0.12(-5.66%) |
Apr 01, 2024 | 2.100 | 2.130 | 2.030 | 2.120 | 599,373 | +0.03(+1.44%) |
Mar 28, 2024 | 2.130 | 2.160 | 2.075 | 2.090 | 562,057 | -0.05(-2.34%) |
Mar 27, 2024 | 1.940 | 2.160 | 1.940 | 2.140 | 905,610 | +0.21(+10.88%) |
Mar 26, 2024 | 1.880 | 1.960 | 1.870 | 1.930 | 500,517 | +0.06(+3.21%) |
Mar 25, 2024 | 1.910 | 1.953 | 1.870 | 1.870 | 774,508 | -0.04(-2.09%) |
Mar 22, 2024 | 2.020 | 2.100 | 1.900 | 1.910 | 888,519 | -0.10(-4.98%) |
Mar 21, 2024 | 2.050 | 2.150 | 1.985 | 2.010 | 952,782 | +0.00(+0.00%) |
Mar 20, 2024 | 1.890 | 2.070 | 1.845 | 2.010 | 676,884 | +0.12(+6.35%) |
Mar 19, 2024 | 1.890 | 1.920 | 1.840 | 1.890 | 698,911 | +0.01(+0.53%) |
Mar 18, 2024 | 2.050 | 2.050 | 1.850 | 1.880 | 1,268,258 | -0.19(-9.18%) |
Mar 15, 2024 | 2.100 | 2.200 | 2.045 | 2.070 | 1,396,991 | -0.05(-2.36%) |
Mar 14, 2024 | 2.130 | 2.230 | 2.120 | 2.120 | 636,816 | -0.04(-1.85%) |
Mar 13, 2024 | 2.190 | 2.280 | 2.105 | 2.160 | 729,204 | -0.05(-2.26%) |
Mar 12, 2024 | 2.210 | 2.220 | 2.130 | 2.210 | 553,923 | +0.02(+0.91%) |
Mar 11, 2024 | 2.270 | 2.380 | 2.180 | 2.190 | 766,763 | -0.11(-4.78%) |
Mar 08, 2024 | 2.210 | 2.325 | 2.162 | 2.300 | 863,020 | +0.14(+6.48%) |
Mar 07, 2024 | 2.020 | 2.190 | 2.010 | 2.160 | 735,105 | +0.15(+7.46%) |
Mar 06, 2024 | 1.950 | 2.050 | 1.870 | 2.010 | 835,531 | +0.08(+4.15%) |
Mar 05, 2024 | 2.140 | 2.140 | 1.920 | 1.930 | 1,478,647 | -0.21(-9.81%) |
Mar 04, 2024 | 2.370 | 2.370 | 2.045 | 2.140 | 1,617,803 | -0.12(-5.31%) |
Mar 01, 2024 | 2.760 | 2.800 | 2.200 | 2.260 | 2,240,187 | -0.51(-18.41%) |
Feb 29, 2024 | 2.400 | 3.040 | 2.360 | 2.770 | 4,138,846 | +0.50(+22.03%) |
Feb 28, 2024 | 2.310 | 2.340 | 2.105 | 2.270 | 1,329,456 | -0.04(-1.73%) |
Feb 27, 2024 | 2.380 | 2.405 | 2.285 | 2.310 | 770,595 | -0.03(-1.28%) |
Feb 26, 2024 | 2.260 | 2.360 | 2.240 | 2.340 | 571,596 | +0.02(+0.86%) |
Feb 23, 2024 | 2.370 | 2.380 | 2.200 | 2.320 | 593,939 | -0.06(-2.32%) |
Feb 22, 2024 | 2.380 | 2.410 | 2.285 | 2.375 | 676,427 | +0.03(+1.28%) |
Feb 21, 2024 | 2.550 | 2.565 | 2.320 | 2.345 | 528,357 | -0.24(-9.46%) |
Feb 20, 2024 | 2.630 | 2.640 | 2.550 | 2.590 | 444,999 | -0.06(-2.26%) |
Feb 16, 2024 | 2.660 | 2.740 | 2.560 | 2.650 | 670,394 | -0.03(-1.12%) |
Feb 15, 2024 | 2.590 | 2.695 | 2.465 | 2.680 | 773,006 | +0.16(+6.35%) |
Feb 14, 2024 | 2.740 | 2.740 | 2.490 | 2.520 | 821,842 | -0.13(-4.91%) |
Feb 13, 2024 | 2.590 | 2.765 | 2.560 | 2.650 | 980,395 | -0.18(-6.36%) |
Feb 12, 2024 | 2.790 | 2.960 | 2.750 | 2.830 | 766,809 | +0.04(+1.43%) |
Feb 09, 2024 | 2.450 | 2.800 | 2.430 | 2.790 | 1,272,195 | +0.33(+13.41%) |
Feb 08, 2024 | 2.380 | 2.470 | 2.310 | 2.460 | 665,956 | +0.05(+2.07%) |
Feb 07, 2024 | 2.650 | 2.650 | 2.310 | 2.410 | 1,145,881 | -0.24(-9.06%) |
Feb 06, 2024 | 2.670 | 2.764 | 2.630 | 2.650 | 419,970 | -0.05(-1.85%) |
Feb 05, 2024 | 2.800 | 2.815 | 2.695 | 2.700 | 490,839 | -0.21(-7.22%) |
Feb 02, 2024 | 2.830 | 2.950 | 2.725 | 2.910 | 753,187 | +0.06(+2.11%) |