Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.510 | 2.587 | 2.450 | 2.580 | 28,283 | +0.08(+3.20%) |
Mar 27, 2024 | 2.580 | 2.620 | 2.430 | 2.500 | 34,727 | -0.07(-2.72%) |
Mar 26, 2024 | 2.630 | 2.645 | 2.520 | 2.570 | 37,013 | -0.09(-3.38%) |
Mar 25, 2024 | 2.660 | 2.750 | 2.600 | 2.660 | 12,329 | -0.01(-0.37%) |
Mar 22, 2024 | 2.610 | 2.680 | 2.569 | 2.670 | 29,335 | +0.08(+3.09%) |
Mar 21, 2024 | 2.780 | 2.780 | 2.560 | 2.590 | 34,416 | -0.11(-4.07%) |
Mar 20, 2024 | 2.650 | 2.768 | 2.628 | 2.700 | 25,141 | +0.05(+1.89%) |
Mar 19, 2024 | 2.730 | 2.780 | 2.650 | 2.650 | 16,355 | -0.05(-1.85%) |
Mar 18, 2024 | 2.790 | 2.850 | 2.661 | 2.700 | 40,868 | -0.09(-3.23%) |
Mar 15, 2024 | 2.800 | 2.800 | 2.750 | 2.790 | 59,132 | +0.04(+1.45%) |
Mar 14, 2024 | 2.700 | 2.780 | 2.700 | 2.750 | 59,476 | -0.07(-2.48%) |
Mar 13, 2024 | 2.750 | 2.920 | 2.750 | 2.820 | 78,915 | +0.05(+1.81%) |
Mar 12, 2024 | 2.810 | 2.920 | 2.672 | 2.770 | 170,353 | -0.04(-1.42%) |
Mar 11, 2024 | 2.800 | 2.910 | 2.600 | 2.810 | 296,151 | +0.01(+0.36%) |
Mar 08, 2024 | 2.560 | 2.873 | 2.540 | 2.800 | 201,640 | +0.24(+9.37%) |
Mar 07, 2024 | 2.560 | 2.628 | 2.500 | 2.560 | 66,971 | -0.04(-1.54%) |
Mar 06, 2024 | 2.630 | 2.690 | 2.540 | 2.600 | 53,790 | +0.00(+0.00%) |
Mar 05, 2024 | 2.500 | 2.640 | 2.480 | 2.600 | 90,604 | +0.02(+0.78%) |
Mar 04, 2024 | 2.650 | 2.650 | 2.470 | 2.580 | 153,507 | -0.05(-1.90%) |
Mar 01, 2024 | 2.670 | 2.810 | 2.400 | 2.630 | 731,328 | -0.04(-1.50%) |
Feb 29, 2024 | 2.850 | 3.030 | 2.660 | 2.670 | 239,770 | -0.16(-5.65%) |
Feb 28, 2024 | 3.000 | 3.187 | 2.780 | 2.830 | 439,633 | +0.03(+1.07%) |
Feb 27, 2024 | 3.300 | 3.400 | 2.630 | 2.800 | 1,939,918 | -4.00(-58.82%) |
Feb 26, 2024 | 7.160 | 7.530 | 6.550 | 6.800 | 405,547 | -0.07(-1.02%) |
Feb 23, 2024 | 8.110 | 8.337 | 5.800 | 6.870 | 419,806 | -0.38(-5.24%) |
Feb 22, 2024 | 8.900 | 9.400 | 7.000 | 7.250 | 206,593 | -1.55(-17.61%) |
Feb 21, 2024 | 9.030 | 9.324 | 8.530 | 8.800 | 88,718 | +0.00(+0.00%) |
Feb 20, 2024 | 8.700 | 9.090 | 8.470 | 8.800 | 34,185 | +0.41(+4.89%) |
Feb 16, 2024 | 9.390 | 9.840 | 8.180 | 8.390 | 59,673 | -1.01(-10.74%) |
Feb 15, 2024 | 9.800 | 9.840 | 9.250 | 9.400 | 36,227 | -0.45(-4.57%) |
Feb 14, 2024 | 9.490 | 10.18 | 9.230 | 9.850 | 48,794 | +0.45(+4.79%) |
Feb 13, 2024 | 9.750 | 10.21 | 9.200 | 9.400 | 22,238 | -0.33(-3.39%) |
Feb 12, 2024 | 10.33 | 10.33 | 9.730 | 9.730 | 32,887 | -0.60(-5.81%) |
Feb 09, 2024 | 9.510 | 10.75 | 9.510 | 10.33 | 64,507 | +0.81(+8.51%) |
Feb 08, 2024 | 10.77 | 10.88 | 7.890 | 9.520 | 231,899 | -1.24(-11.52%) |
Feb 07, 2024 | 12.60 | 13.49 | 10.66 | 10.76 | 209,023 | -1.71(-13.71%) |
Feb 06, 2024 | 10.95 | 12.94 | 10.95 | 12.47 | 128,955 | +1.68(+15.57%) |
Feb 05, 2024 | 9.540 | 12.48 | 9.510 | 10.79 | 163,046 | +1.35(+14.30%) |
Feb 02, 2024 | 8.550 | 9.620 | 8.550 | 9.440 | 55,324 | +0.79(+9.13%) |
Feb 01, 2024 | 8.480 | 8.770 | 8.425 | 8.650 | 11,866 | +0.20(+2.37%) |
Jan 31, 2024 | 8.840 | 8.850 | 8.450 | 8.450 | 12,849 | -0.40(-4.52%) |
Jan 30, 2024 | 8.450 | 8.850 | 8.190 | 8.850 | 13,069 | +0.35(+4.12%) |
Jan 29, 2024 | 8.260 | 8.900 | 7.690 | 8.500 | 56,389 | +0.36(+4.42%) |
Jan 26, 2024 | 7.730 | 8.250 | 7.730 | 8.140 | 15,523 | +0.43(+5.58%) |
Jan 25, 2024 | 7.700 | 7.840 | 7.600 | 7.710 | 10,484 | -0.14(-1.78%) |
Jan 24, 2024 | 7.870 | 7.870 | 7.650 | 7.850 | 13,210 | +0.10(+1.29%) |
Jan 23, 2024 | 7.650 | 7.860 | 7.560 | 7.750 | 10,724 | +0.03(+0.39%) |
Jan 22, 2024 | 7.670 | 8.050 | 7.468 | 7.720 | 38,777 | +0.19(+2.52%) |
Jan 19, 2024 | 7.210 | 7.732 | 7.000 | 7.530 | 18,352 | +0.52(+7.42%) |
Jan 18, 2024 | 6.770 | 7.190 | 6.600 | 7.010 | 15,803 | +0.19(+2.79%) |
Jan 17, 2024 | 6.910 | 7.000 | 6.720 | 6.820 | 10,107 | -0.13(-1.87%) |
Jan 16, 2024 | 7.300 | 7.300 | 6.520 | 6.950 | 46,197 | -0.50(-6.71%) |
Jan 12, 2024 | 7.850 | 8.110 | 7.350 | 7.450 | 59,671 | -0.17(-2.23%) |
Jan 11, 2024 | 7.700 | 8.150 | 7.500 | 7.620 | 39,853 | -0.08(-1.04%) |
Jan 10, 2024 | 7.250 | 7.765 | 7.093 | 7.700 | 17,698 | +0.45(+6.21%) |
Jan 09, 2024 | 7.360 | 7.805 | 7.050 | 7.250 | 58,219 | -0.11(-1.49%) |
Jan 08, 2024 | 6.300 | 7.450 | 6.300 | 7.360 | 72,113 | +1.16(+18.71%) |
Jan 05, 2024 | 6.490 | 6.825 | 6.120 | 6.200 | 55,138 | -0.29(-4.47%) |
Jan 04, 2024 | 6.120 | 6.580 | 6.090 | 6.490 | 49,766 | +0.44(+7.27%) |
Jan 03, 2024 | 6.360 | 6.360 | 5.930 | 6.050 | 43,619 | -0.10(-1.63%) |