Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.520 | 1.530 | 1.310 | 1.380 | 1,919,031 | -0.12(-8.00%) |
Mar 27, 2024 | 1.480 | 1.720 | 1.470 | 1.500 | 2,354,068 | -0.64(-29.91%) |
Mar 26, 2024 | 2.300 | 2.410 | 2.080 | 2.140 | 602,622 | -0.18(-7.76%) |
Mar 25, 2024 | 2.290 | 2.405 | 2.240 | 2.320 | 545,751 | +0.01(+0.43%) |
Mar 22, 2024 | 2.140 | 2.350 | 2.070 | 2.310 | 264,186 | +0.17(+7.94%) |
Mar 21, 2024 | 2.210 | 2.210 | 2.030 | 2.140 | 296,970 | +0.00(+0.00%) |
Mar 20, 2024 | 2.110 | 2.160 | 2.040 | 2.140 | 152,476 | +0.06(+2.88%) |
Mar 19, 2024 | 2.140 | 2.220 | 2.030 | 2.080 | 175,122 | -0.10(-4.59%) |
Mar 18, 2024 | 2.190 | 2.350 | 2.170 | 2.180 | 147,006 | -0.02(-0.91%) |
Mar 15, 2024 | 2.260 | 2.290 | 2.170 | 2.200 | 247,742 | -0.10(-4.35%) |
Mar 14, 2024 | 2.400 | 2.507 | 2.240 | 2.300 | 203,856 | -0.06(-2.54%) |
Mar 13, 2024 | 2.240 | 2.380 | 2.160 | 2.360 | 222,374 | +0.20(+9.26%) |
Mar 12, 2024 | 2.290 | 2.290 | 2.080 | 2.160 | 399,489 | +0.00(+0.00%) |
Mar 11, 2024 | 2.300 | 2.300 | 2.095 | 2.160 | 297,036 | -0.10(-4.42%) |
Mar 08, 2024 | 2.410 | 2.515 | 2.250 | 2.260 | 450,950 | -0.16(-6.61%) |
Mar 07, 2024 | 2.510 | 2.585 | 2.400 | 2.420 | 309,644 | -0.11(-4.35%) |
Mar 06, 2024 | 2.780 | 2.810 | 2.490 | 2.530 | 297,671 | -0.15(-5.60%) |
Mar 05, 2024 | 2.730 | 2.850 | 2.600 | 2.680 | 266,481 | -0.14(-4.96%) |
Mar 04, 2024 | 2.570 | 2.840 | 2.545 | 2.820 | 421,305 | +0.37(+15.10%) |
Mar 01, 2024 | 2.340 | 2.450 | 2.280 | 2.450 | 616,195 | +0.13(+5.60%) |
Feb 29, 2024 | 2.360 | 2.498 | 2.290 | 2.320 | 344,202 | -0.01(-0.43%) |
Feb 28, 2024 | 2.650 | 2.650 | 2.280 | 2.330 | 374,265 | -0.15(-6.05%) |
Feb 27, 2024 | 2.520 | 2.630 | 2.400 | 2.480 | 293,458 | +0.01(+0.40%) |
Feb 26, 2024 | 2.560 | 2.688 | 2.400 | 2.470 | 217,573 | -0.14(-5.36%) |
Feb 23, 2024 | 2.890 | 2.890 | 2.430 | 2.610 | 634,949 | -0.23(-8.10%) |
Feb 22, 2024 | 2.780 | 3.035 | 2.780 | 2.840 | 363,027 | -0.05(-1.73%) |
Feb 21, 2024 | 2.850 | 2.950 | 2.580 | 2.890 | 484,677 | +0.05(+1.76%) |
Feb 20, 2024 | 2.950 | 3.030 | 2.660 | 2.840 | 600,168 | -0.09(-3.07%) |
Feb 16, 2024 | 2.840 | 3.010 | 2.830 | 2.930 | 245,773 | +0.00(+0.00%) |
Feb 15, 2024 | 2.910 | 3.139 | 2.910 | 2.930 | 208,451 | -0.01(-0.34%) |
Feb 14, 2024 | 3.070 | 3.150 | 2.800 | 2.940 | 249,705 | -0.08(-2.65%) |
Feb 13, 2024 | 3.370 | 3.370 | 3.000 | 3.020 | 279,822 | -0.46(-13.22%) |
Feb 12, 2024 | 3.140 | 3.630 | 3.021 | 3.480 | 277,318 | +0.34(+10.83%) |
Feb 09, 2024 | 2.900 | 3.220 | 2.801 | 3.140 | 232,472 | +0.22(+7.53%) |
Feb 08, 2024 | 2.750 | 3.080 | 2.530 | 2.920 | 588,063 | +0.19(+6.96%) |
Feb 07, 2024 | 3.140 | 3.240 | 2.615 | 2.730 | 573,031 | -0.53(-16.26%) |
Feb 06, 2024 | 3.430 | 3.480 | 2.720 | 3.260 | 886,202 | -0.24(-6.86%) |
Feb 05, 2024 | 4.400 | 4.429 | 3.405 | 3.500 | 691,658 | -0.99(-22.05%) |
Feb 02, 2024 | 4.420 | 4.650 | 4.260 | 4.490 | 295,944 | +0.10(+2.28%) |
Feb 01, 2024 | 4.240 | 4.440 | 4.170 | 4.390 | 213,136 | +0.23(+5.53%) |
Jan 31, 2024 | 4.450 | 4.470 | 4.160 | 4.160 | 335,004 | -0.17(-3.93%) |
Jan 30, 2024 | 4.670 | 4.670 | 4.300 | 4.330 | 241,942 | -0.33(-7.08%) |
Jan 29, 2024 | 4.850 | 4.850 | 4.540 | 4.660 | 342,270 | -0.16(-3.32%) |
Jan 26, 2024 | 4.570 | 4.890 | 4.490 | 4.820 | 288,521 | +0.25(+5.47%) |
Jan 25, 2024 | 4.340 | 4.615 | 4.290 | 4.570 | 430,134 | +0.27(+6.28%) |
Jan 24, 2024 | 4.300 | 4.320 | 3.980 | 4.300 | 521,875 | +0.03(+0.70%) |
Jan 23, 2024 | 4.300 | 4.420 | 4.160 | 4.270 | 419,709 | +0.08(+1.91%) |
Jan 22, 2024 | 4.080 | 4.319 | 3.870 | 4.190 | 644,318 | +0.24(+6.08%) |
Jan 19, 2024 | 3.810 | 3.970 | 3.520 | 3.950 | 514,591 | +0.06(+1.54%) |
Jan 18, 2024 | 4.190 | 4.200 | 3.451 | 3.890 | 1,426,402 | -0.43(-9.95%) |
Jan 17, 2024 | 4.900 | 5.280 | 3.990 | 4.320 | 1,436,275 | -0.58(-11.84%) |
Jan 16, 2024 | 5.150 | 5.380 | 4.760 | 4.900 | 537,048 | -0.31(-5.95%) |
Jan 12, 2024 | 5.480 | 5.510 | 4.850 | 5.210 | 800,356 | +0.18(+3.58%) |
Jan 11, 2024 | 6.210 | 6.210 | 4.940 | 5.030 | 610,577 | -0.68(-11.91%) |
Jan 10, 2024 | 6.370 | 6.430 | 5.700 | 5.710 | 313,311 | -0.63(-9.94%) |
Jan 09, 2024 | 6.800 | 6.800 | 6.050 | 6.340 | 390,036 | -0.27(-4.08%) |
Jan 08, 2024 | 6.460 | 6.880 | 6.450 | 6.610 | 684,083 | +0.27(+4.26%) |
Jan 05, 2024 | 6.000 | 6.340 | 5.830 | 6.340 | 422,219 | +0.33(+5.49%) |
Jan 04, 2024 | 5.580 | 6.010 | 5.558 | 6.010 | 219,779 | +0.45(+8.09%) |
Jan 03, 2024 | 5.600 | 5.740 | 5.465 | 5.560 | 170,515 | -0.12(-2.11%) |