Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.340 | 2.008 | 1.998 | 1.960 | 12,608,124 | +0.72(+58.06%) |
Mar 27, 2024 | 1.260 | 1.270 | 1.180 | 1.240 | 122,478 | +0.09(+7.83%) |
Mar 26, 2024 | 1.230 | 1.275 | 1.150 | 1.150 | 247,310 | -0.09(-7.26%) |
Mar 25, 2024 | 1.180 | 1.310 | 1.180 | 1.240 | 128,421 | +0.03(+2.48%) |
Mar 22, 2024 | 1.390 | 1.480 | 1.160 | 1.210 | 327,770 | -0.22(-15.38%) |
Mar 21, 2024 | 1.370 | 1.530 | 1.370 | 1.430 | 133,063 | +0.00(+0.00%) |
Mar 20, 2024 | 1.420 | 1.455 | 1.300 | 1.430 | 134,665 | +0.01(+0.70%) |
Mar 19, 2024 | 1.480 | 1.510 | 1.410 | 1.420 | 99,349 | -0.07(-4.70%) |
Mar 18, 2024 | 1.630 | 1.860 | 1.480 | 1.490 | 361,448 | +0.05(+3.47%) |
Mar 15, 2024 | 1.410 | 1.476 | 1.410 | 1.440 | 226,296 | -0.06(-4.00%) |
Mar 14, 2024 | 1.610 | 1.660 | 1.450 | 1.500 | 61,345 | -0.12(-7.41%) |
Mar 13, 2024 | 1.700 | 1.750 | 1.580 | 1.620 | 108,201 | -0.07(-4.14%) |
Mar 12, 2024 | 1.700 | 1.759 | 1.670 | 1.690 | 47,400 | -0.03(-1.74%) |
Mar 11, 2024 | 1.660 | 1.789 | 1.660 | 1.720 | 56,624 | +0.03(+1.78%) |
Mar 08, 2024 | 1.760 | 1.800 | 1.665 | 1.690 | 86,933 | +0.01(+0.60%) |
Mar 07, 2024 | 1.650 | 1.700 | 1.601 | 1.680 | 68,005 | +0.01(+0.60%) |
Mar 06, 2024 | 1.720 | 1.730 | 1.655 | 1.670 | 67,077 | +0.00(+0.00%) |
Mar 05, 2024 | 1.730 | 1.770 | 1.650 | 1.670 | 48,076 | -0.06(-3.47%) |
Mar 04, 2024 | 1.700 | 1.770 | 1.670 | 1.730 | 61,483 | +0.02(+1.17%) |
Mar 01, 2024 | 1.670 | 1.799 | 1.640 | 1.710 | 53,434 | +0.04(+2.40%) |
Feb 29, 2024 | 1.810 | 1.810 | 1.650 | 1.670 | 117,078 | -0.09(-5.11%) |
Feb 28, 2024 | 1.800 | 1.849 | 1.721 | 1.760 | 57,361 | +0.00(+0.00%) |
Feb 27, 2024 | 1.720 | 1.760 | 1.685 | 1.760 | 66,184 | +0.05(+2.92%) |
Feb 26, 2024 | 1.710 | 1.759 | 1.680 | 1.710 | 41,736 | +0.02(+1.18%) |
Feb 23, 2024 | 1.750 | 1.750 | 1.680 | 1.690 | 54,275 | -0.04(-2.31%) |
Feb 22, 2024 | 1.840 | 1.850 | 1.710 | 1.730 | 89,966 | -0.11(-5.98%) |
Feb 21, 2024 | 1.920 | 1.920 | 1.830 | 1.840 | 63,372 | -0.05(-2.65%) |
Feb 20, 2024 | 2.110 | 2.199 | 1.860 | 1.890 | 106,001 | -0.21(-10.00%) |
Feb 16, 2024 | 1.940 | 2.250 | 1.925 | 2.100 | 194,268 | +0.18(+9.38%) |
Feb 15, 2024 | 1.830 | 1.930 | 1.750 | 1.920 | 108,683 | +0.06(+3.23%) |
Feb 14, 2024 | 1.830 | 1.860 | 1.700 | 1.860 | 52,519 | +0.08(+4.49%) |
Feb 13, 2024 | 1.950 | 2.027 | 1.770 | 1.780 | 101,671 | -0.23(-11.44%) |
Feb 12, 2024 | 1.960 | 2.090 | 1.900 | 2.010 | 71,122 | +0.05(+2.55%) |
Feb 09, 2024 | 1.900 | 2.050 | 1.800 | 1.960 | 58,405 | +0.08(+4.26%) |
Feb 08, 2024 | 1.790 | 1.900 | 1.761 | 1.880 | 69,843 | +0.07(+3.87%) |
Feb 07, 2024 | 1.780 | 1.900 | 1.720 | 1.810 | 67,156 | +0.00(+0.00%) |
Feb 06, 2024 | 1.610 | 1.820 | 1.610 | 1.810 | 42,671 | +0.19(+11.73%) |
Feb 05, 2024 | 1.700 | 1.700 | 1.601 | 1.620 | 40,625 | -0.09(-5.26%) |
Feb 02, 2024 | 1.730 | 1.789 | 1.677 | 1.710 | 53,641 | -0.03(-1.72%) |
Feb 01, 2024 | 1.840 | 1.860 | 1.650 | 1.740 | 99,509 | -0.06(-3.33%) |
Jan 31, 2024 | 1.950 | 2.000 | 1.790 | 1.800 | 63,955 | -0.16(-8.16%) |
Jan 30, 2024 | 1.920 | 2.050 | 1.901 | 1.960 | 60,652 | +0.01(+0.51%) |
Jan 29, 2024 | 1.970 | 2.100 | 1.920 | 1.950 | 94,697 | -0.03(-1.52%) |
Jan 26, 2024 | 1.830 | 2.149 | 1.810 | 1.980 | 199,199 | +0.20(+11.24%) |
Jan 25, 2024 | 1.740 | 1.810 | 1.683 | 1.780 | 64,992 | +0.09(+5.33%) |
Jan 24, 2024 | 1.720 | 1.800 | 1.690 | 1.690 | 74,210 | -0.03(-1.74%) |
Jan 23, 2024 | 1.620 | 1.730 | 1.600 | 1.720 | 49,627 | +0.11(+6.83%) |
Jan 22, 2024 | 1.560 | 1.650 | 1.560 | 1.610 | 87,330 | +0.05(+3.21%) |
Jan 19, 2024 | 1.670 | 1.699 | 1.510 | 1.560 | 86,523 | -0.07(-4.29%) |
Jan 18, 2024 | 1.450 | 1.780 | 1.450 | 1.630 | 220,430 | +0.18(+12.41%) |
Jan 17, 2024 | 1.550 | 1.690 | 1.430 | 1.450 | 112,227 | -0.11(-7.05%) |
Jan 16, 2024 | 1.600 | 1.700 | 1.560 | 1.560 | 138,865 | -0.07(-4.29%) |
Jan 12, 2024 | 1.690 | 1.700 | 1.610 | 1.630 | 71,834 | -0.02(-1.21%) |
Jan 11, 2024 | 1.660 | 1.740 | 1.590 | 1.650 | 63,513 | -0.03(-1.79%) |
Jan 10, 2024 | 1.690 | 1.780 | 1.651 | 1.680 | 77,853 | -0.01(-0.59%) |
Jan 09, 2024 | 1.870 | 1.900 | 1.670 | 1.690 | 160,872 | -0.18(-9.63%) |
Jan 08, 2024 | 1.990 | 1.999 | 1.800 | 1.870 | 110,746 | -0.09(-4.59%) |
Jan 05, 2024 | 1.810 | 1.980 | 1.750 | 1.960 | 295,948 | +0.13(+7.10%) |
Jan 04, 2024 | 1.800 | 1.900 | 1.780 | 1.830 | 184,473 | +0.03(+1.67%) |
Jan 03, 2024 | 2.170 | 2.170 | 1.760 | 1.800 | 261,577 | -0.42(-18.92%) |