Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 14.63 | 14.81 | 13.83 | 14.14 | 109,879 | -0.52(-3.55%) |
Mar 27, 2024 | 14.16 | 15.16 | 13.73 | 14.66 | 166,895 | +0.51(+3.60%) |
Mar 26, 2024 | 14.92 | 14.92 | 13.67 | 14.15 | 682,659 | -0.80(-5.35%) |
Mar 25, 2024 | 15.75 | 16.43 | 14.86 | 14.95 | 357,284 | -1.11(-6.91%) |
Mar 22, 2024 | 14.31 | 16.48 | 14.00 | 16.06 | 576,559 | +1.31(+8.88%) |
Mar 21, 2024 | 15.69 | 17.65 | 14.52 | 14.75 | 256,655 | +13.23(+870.39%) |
Mar 20, 2024 | 1.600 | 1.660 | 1.450 | 1.520 | 2,164,992 | -0.13(-7.88%) |
Mar 19, 2024 | 1.500 | 1.800 | 1.400 | 1.650 | 4,086,777 | -0.12(-6.78%) |
Mar 18, 2024 | 1.720 | 1.790 | 1.655 | 1.770 | 1,446,661 | +0.07(+4.12%) |
Mar 15, 2024 | 1.750 | 1.850 | 1.700 | 1.700 | 8,301,086 | -0.03(-1.73%) |
Mar 14, 2024 | 1.780 | 1.820 | 1.670 | 1.730 | 1,627,210 | -0.07(-3.89%) |
Mar 13, 2024 | 1.800 | 1.830 | 1.760 | 1.800 | 1,642,872 | -0.01(-0.55%) |
Mar 12, 2024 | 1.820 | 1.910 | 1.780 | 1.810 | 890,824 | +0.02(+1.12%) |
Mar 11, 2024 | 1.860 | 1.860 | 1.750 | 1.790 | 945,109 | -0.09(-4.79%) |
Mar 08, 2024 | 1.950 | 2.090 | 1.880 | 1.880 | 1,287,284 | -0.04(-2.08%) |
Mar 07, 2024 | 1.850 | 1.990 | 1.830 | 1.920 | 1,323,425 | +0.07(+3.78%) |
Mar 06, 2024 | 1.900 | 1.940 | 1.800 | 1.850 | 1,314,767 | -0.03(-1.60%) |
Mar 05, 2024 | 1.940 | 2.000 | 1.880 | 1.880 | 1,178,020 | -0.09(-4.57%) |
Mar 04, 2024 | 1.990 | 2.040 | 1.940 | 1.970 | 2,611,116 | +0.00(+0.00%) |
Mar 01, 2024 | 1.980 | 2.020 | 1.910 | 1.970 | 1,013,033 | -0.01(-0.51%) |
Feb 29, 2024 | 1.980 | 2.050 | 1.870 | 1.980 | 902,509 | +0.01(+0.51%) |
Feb 28, 2024 | 2.040 | 2.230 | 1.920 | 1.970 | 1,168,982 | -0.03(-1.50%) |
Feb 27, 2024 | 2.000 | 2.025 | 1.900 | 2.000 | 1,368,067 | +0.05(+2.56%) |
Feb 26, 2024 | 1.990 | 2.105 | 1.900 | 1.950 | 892,556 | -0.05(-2.50%) |
Feb 23, 2024 | 2.100 | 2.200 | 2.000 | 2.000 | 1,094,008 | -0.10(-4.76%) |
Feb 22, 2024 | 1.980 | 2.240 | 1.980 | 2.100 | 1,329,288 | +0.13(+6.60%) |
Feb 21, 2024 | 1.910 | 2.000 | 1.817 | 1.970 | 1,518,847 | +0.01(+0.51%) |
Feb 20, 2024 | 2.030 | 2.170 | 1.955 | 1.960 | 1,295,312 | -0.07(-3.45%) |
Feb 16, 2024 | 2.000 | 2.200 | 1.950 | 2.030 | 2,970,129 | +0.03(+1.50%) |
Feb 15, 2024 | 2.180 | 2.210 | 1.908 | 2.000 | 5,472,427 | -0.10(-4.76%) |
Feb 14, 2024 | 2.230 | 2.470 | 2.050 | 2.100 | 2,386,123 | -0.19(-8.30%) |
Feb 13, 2024 | 1.900 | 2.310 | 1.800 | 2.290 | 3,410,669 | +0.30(+15.08%) |
Feb 12, 2024 | 1.840 | 2.070 | 1.660 | 1.990 | 2,325,801 | +0.26(+15.03%) |
Feb 09, 2024 | 1.910 | 2.050 | 1.680 | 1.730 | 3,940,279 | -0.24(-12.18%) |
Feb 08, 2024 | 2.950 | 2.970 | 1.960 | 1.970 | 15,163,258 | -0.84(-29.89%) |
Feb 07, 2024 | 2.430 | 2.820 | 2.170 | 2.810 | 6,695,703 | +0.31(+12.40%) |
Feb 06, 2024 | 1.990 | 2.570 | 1.700 | 2.500 | 6,877,379 | +0.59(+30.89%) |
Feb 05, 2024 | 1.710 | 2.090 | 1.580 | 1.910 | 24,107,284 | +0.49(+34.51%) |
Feb 02, 2024 | 1.200 | 1.500 | 1.191 | 1.420 | 2,690,104 | +0.23(+19.33%) |
Feb 01, 2024 | 1.040 | 1.190 | 1.030 | 1.190 | 1,214,943 | +0.14(+13.33%) |
Jan 31, 2024 | 1.070 | 1.090 | 1.030 | 1.050 | 531,237 | -0.01(-0.94%) |
Jan 30, 2024 | 1.090 | 1.090 | 1.010 | 1.060 | 846,597 | -0.01(-0.93%) |
Jan 29, 2024 | 0.9600 | 1.120 | 0.9500 | 1.070 | 1,256,607 | +0.13(+13.89%) |
Jan 26, 2024 | 0.9047 | 0.9812 | 0.9001 | 0.9395 | 397,664 | +0.04(+4.97%) |
Jan 25, 2024 | 0.9100 | 1.030 | 0.8910 | 0.8950 | 1,231,780 | -0.01(-1.54%) |
Jan 24, 2024 | 0.8789 | 0.9100 | 0.8500 | 0.9090 | 434,046 | +0.05(+5.21%) |
Jan 23, 2024 | 0.8700 | 0.8820 | 0.8500 | 0.8640 | 351,873 | +0.00(+0.31%) |
Jan 22, 2024 | 0.8553 | 0.8903 | 0.8300 | 0.8613 | 347,957 | +0.01(+1.56%) |
Jan 19, 2024 | 0.8400 | 0.8700 | 0.8250 | 0.8481 | 359,654 | -0.00(-0.21%) |
Jan 18, 2024 | 0.8100 | 0.9400 | 0.8000 | 0.8499 | 4,202,124 | +0.05(+6.18%) |
Jan 17, 2024 | 0.8014 | 0.8200 | 0.8000 | 0.8004 | 517,054 | -0.01(-0.82%) |
Jan 16, 2024 | 0.8553 | 0.8600 | 0.8070 | 0.8070 | 709,649 | -0.04(-5.18%) |
Jan 12, 2024 | 0.8724 | 0.9000 | 0.8500 | 0.8511 | 410,992 | -0.03(-3.01%) |
Jan 11, 2024 | 0.8900 | 0.9208 | 0.8325 | 0.8775 | 433,797 | +0.01(+0.86%) |
Jan 10, 2024 | 0.9400 | 0.9450 | 0.8609 | 0.8700 | 311,533 | -0.05(-5.43%) |
Jan 09, 2024 | 0.9400 | 0.9499 | 0.8573 | 0.9200 | 258,400 | +0.00(+0.00%) |
Jan 08, 2024 | 0.8500 | 0.9700 | 0.8464 | 0.9200 | 972,006 | +0.09(+10.18%) |
Jan 05, 2024 | 0.8800 | 0.9133 | 0.8335 | 0.8350 | 407,752 | -0.06(-6.18%) |
Jan 04, 2024 | 0.8589 | 0.9100 | 0.8210 | 0.8900 | 1,032,893 | +0.05(+6.00%) |
Jan 03, 2024 | 0.8300 | 0.8674 | 0.7900 | 0.8396 | 218,396 | +0.01(+1.39%) |