Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.210 | 2.720 | 2.172 | 2.440 | 705,478 | +0.36(+17.31%) |
Mar 27, 2024 | 2.370 | 2.470 | 2.050 | 2.080 | 291,466 | -0.29(-12.24%) |
Mar 26, 2024 | 2.080 | 2.550 | 2.040 | 2.370 | 481,053 | +0.33(+16.18%) |
Mar 25, 2024 | 2.150 | 2.240 | 2.040 | 2.040 | 205,017 | -0.12(-5.56%) |
Mar 22, 2024 | 2.260 | 2.340 | 2.120 | 2.160 | 204,173 | +0.01(+0.47%) |
Mar 21, 2024 | 2.150 | 2.220 | 2.080 | 2.150 | 93,846 | +0.02(+0.94%) |
Mar 20, 2024 | 2.130 | 2.200 | 2.040 | 2.130 | 318,278 | -0.08(-3.62%) |
Mar 19, 2024 | 2.250 | 2.320 | 2.100 | 2.210 | 193,424 | -0.11(-4.74%) |
Mar 18, 2024 | 2.620 | 2.660 | 2.180 | 2.320 | 346,344 | -0.34(-12.78%) |
Mar 15, 2024 | 2.280 | 2.699 | 2.280 | 2.660 | 325,011 | +0.29(+12.24%) |
Mar 14, 2024 | 2.680 | 2.930 | 2.250 | 2.370 | 584,995 | -0.28(-10.57%) |
Mar 13, 2024 | 2.260 | 2.820 | 2.260 | 2.650 | 899,791 | +0.39(+17.26%) |
Mar 12, 2024 | 2.000 | 2.350 | 1.750 | 2.260 | 903,081 | +0.30(+15.31%) |
Mar 11, 2024 | 1.890 | 2.400 | 1.860 | 1.960 | 3,532,104 | +0.21(+12.00%) |
Mar 08, 2024 | 1.650 | 1.820 | 1.600 | 1.750 | 1,154,259 | +0.10(+6.06%) |
Mar 07, 2024 | 1.960 | 1.990 | 1.560 | 1.650 | 853,891 | -0.32(-16.24%) |
Mar 06, 2024 | 1.650 | 2.160 | 1.500 | 1.970 | 6,649,343 | +0.44(+28.76%) |
Mar 05, 2024 | 1.520 | 1.555 | 1.463 | 1.530 | 2,485,798 | +0.06(+4.08%) |
Mar 04, 2024 | 1.590 | 1.600 | 1.413 | 1.470 | 81,939 | -0.13(-8.13%) |
Mar 01, 2024 | 1.450 | 1.630 | 1.450 | 1.600 | 94,728 | +0.17(+11.89%) |
Feb 29, 2024 | 1.490 | 1.590 | 1.395 | 1.430 | 121,514 | -0.05(-3.38%) |
Feb 28, 2024 | 1.800 | 1.810 | 1.480 | 1.480 | 110,739 | -0.34(-18.68%) |
Feb 27, 2024 | 1.660 | 1.970 | 1.510 | 1.820 | 363,523 | +0.12(+7.06%) |
Feb 26, 2024 | 1.450 | 1.730 | 1.450 | 1.700 | 162,005 | +0.25(+17.24%) |
Feb 23, 2024 | 1.440 | 1.450 | 1.401 | 1.450 | 108,676 | +0.03(+2.11%) |
Feb 22, 2024 | 1.420 | 1.450 | 1.370 | 1.420 | 33,525 | +0.02(+1.28%) |
Feb 21, 2024 | 1.450 | 1.450 | 1.350 | 1.402 | 28,253 | -0.02(-1.12%) |
Feb 20, 2024 | 1.390 | 1.467 | 1.260 | 1.418 | 165,337 | +0.08(+5.82%) |
Feb 16, 2024 | 1.190 | 1.390 | 1.190 | 1.340 | 225,102 | +0.11(+8.94%) |
Feb 15, 2024 | 1.270 | 1.274 | 1.150 | 1.230 | 39,792 | -0.05(-3.91%) |
Feb 14, 2024 | 1.220 | 1.290 | 1.163 | 1.280 | 22,813 | +0.04(+3.23%) |
Feb 13, 2024 | 1.310 | 1.348 | 1.170 | 1.240 | 35,399 | -0.07(-5.34%) |
Feb 12, 2024 | 1.310 | 1.348 | 1.210 | 1.310 | 52,359 | +0.03(+2.34%) |
Feb 09, 2024 | 1.080 | 1.330 | 1.080 | 1.280 | 316,730 | +0.16(+14.29%) |
Feb 08, 2024 | 1.120 | 1.170 | 1.080 | 1.120 | 127,999 | -0.02(-1.75%) |
Feb 07, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 44,439 | -0.05(-4.20%) |
Feb 06, 2024 | 1.180 | 1.207 | 1.110 | 1.190 | 89,003 | +0.04(+3.48%) |
Feb 05, 2024 | 1.150 | 1.210 | 1.083 | 1.150 | 85,240 | -0.01(-0.86%) |
Feb 02, 2024 | 1.210 | 1.230 | 1.150 | 1.160 | 39,360 | -0.06(-4.92%) |
Feb 01, 2024 | 1.230 | 1.290 | 1.194 | 1.220 | 30,992 | +0.00(+0.00%) |
Jan 31, 2024 | 1.380 | 1.410 | 1.220 | 1.220 | 120,904 | -0.16(-11.59%) |
Jan 30, 2024 | 1.370 | 1.400 | 1.260 | 1.380 | 183,915 | +0.03(+2.22%) |
Jan 29, 2024 | 1.300 | 1.470 | 1.250 | 1.350 | 317,444 | +0.05(+3.85%) |
Jan 26, 2024 | 1.360 | 1.395 | 1.100 | 1.300 | 787,689 | -0.13(-9.09%) |
Jan 25, 2024 | 1.720 | 1.720 | 1.400 | 1.430 | 480,875 | -0.30(-17.34%) |
Jan 24, 2024 | 1.750 | 1.840 | 1.610 | 1.730 | 350,570 | -0.04(-2.26%) |
Jan 23, 2024 | 1.610 | 2.160 | 1.515 | 1.770 | 1,789,207 | +0.05(+2.91%) |
Jan 22, 2024 | 1.110 | 1.840 | 1.110 | 1.720 | 3,295,325 | +0.56(+48.28%) |
Jan 19, 2024 | 1.150 | 1.350 | 1.090 | 1.160 | 3,124,575 | +0.01(+0.87%) |
Jan 18, 2024 | 1.060 | 1.350 | 0.9733 | 1.150 | 17,199,144 | +0.30(+36.09%) |
Jan 17, 2024 | 0.9100 | 0.9100 | 0.8195 | 0.8450 | 2,325,007 | -0.08(-8.16%) |
Jan 16, 2024 | 1.030 | 1.070 | 0.9200 | 0.9201 | 126,713 | -0.13(-12.37%) |
Jan 12, 2024 | 1.080 | 1.245 | 1.050 | 1.050 | 34,238 | -0.05(-4.55%) |
Jan 11, 2024 | 1.220 | 1.285 | 1.100 | 1.100 | 80,375 | -0.17(-13.39%) |
Jan 10, 2024 | 1.270 | 1.395 | 1.270 | 1.270 | 44,226 | -0.05(-3.79%) |
Jan 09, 2024 | 1.390 | 1.480 | 1.300 | 1.320 | 62,679 | -0.13(-8.97%) |
Jan 08, 2024 | 1.530 | 1.580 | 1.450 | 1.450 | 47,409 | -0.06(-3.97%) |
Jan 05, 2024 | 1.540 | 1.580 | 1.460 | 1.510 | 56,428 | -0.06(-3.82%) |
Jan 04, 2024 | 1.680 | 1.764 | 1.530 | 1.570 | 40,115 | -0.13(-7.65%) |
Jan 03, 2024 | 1.700 | 1.750 | 1.670 | 1.700 | 14,533 | -0.04(-2.30%) |