Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.480 | 2.635 | 2.460 | 2.470 | 51,923,784 | -0.01(-0.40%) |
Mar 27, 2024 | 2.330 | 2.525 | 2.240 | 2.480 | 61,022,320 | +0.17(+7.36%) |
Mar 26, 2024 | 2.090 | 2.460 | 2.070 | 2.310 | 70,636,776 | +0.16(+7.44%) |
Mar 25, 2024 | 2.310 | 2.370 | 2.110 | 2.150 | 53,753,848 | -0.16(-6.93%) |
Mar 22, 2024 | 1.980 | 2.370 | 1.940 | 2.310 | 96,072,296 | +0.36(+18.46%) |
Mar 21, 2024 | 1.960 | 2.020 | 1.910 | 1.950 | 26,222,820 | -0.03(-1.52%) |
Mar 20, 2024 | 1.960 | 2.016 | 1.880 | 1.980 | 37,516,988 | +0.06(+3.13%) |
Mar 19, 2024 | 1.870 | 1.960 | 1.800 | 1.920 | 30,864,676 | +0.00(+0.00%) |
Mar 18, 2024 | 1.820 | 2.040 | 1.740 | 1.920 | 63,684,016 | +0.19(+10.98%) |
Mar 15, 2024 | 1.630 | 1.740 | 1.610 | 1.730 | 24,236,928 | +0.13(+8.12%) |
Mar 14, 2024 | 1.670 | 1.680 | 1.600 | 1.600 | 11,837,411 | -0.07(-4.19%) |
Mar 13, 2024 | 1.680 | 1.710 | 1.660 | 1.670 | 7,686,209 | -0.01(-0.60%) |
Mar 12, 2024 | 1.680 | 1.710 | 1.660 | 1.680 | 8,404,620 | +0.01(+0.60%) |
Mar 11, 2024 | 1.690 | 1.730 | 1.670 | 1.670 | 10,326,800 | -0.03(-1.76%) |
Mar 08, 2024 | 1.670 | 1.765 | 1.660 | 1.700 | 23,667,188 | +0.06(+3.66%) |
Mar 07, 2024 | 1.630 | 1.670 | 1.600 | 1.640 | 17,522,056 | +0.01(+0.61%) |
Mar 06, 2024 | 1.660 | 1.700 | 1.630 | 1.630 | 20,264,086 | -0.02(-1.21%) |
Mar 05, 2024 | 1.680 | 1.690 | 1.630 | 1.650 | 20,503,402 | -0.05(-2.94%) |
Mar 04, 2024 | 1.730 | 1.738 | 1.670 | 1.700 | 17,083,674 | -0.03(-1.73%) |
Mar 01, 2024 | 1.760 | 1.760 | 1.710 | 1.730 | 11,366,076 | +0.00(+0.00%) |
Feb 29, 2024 | 1.760 | 1.780 | 1.720 | 1.730 | 13,707,872 | -0.02(-1.14%) |
Feb 28, 2024 | 1.800 | 1.810 | 1.750 | 1.750 | 13,483,789 | -0.06(-3.31%) |
Feb 27, 2024 | 1.750 | 1.846 | 1.740 | 1.810 | 17,234,588 | +0.07(+4.02%) |
Feb 26, 2024 | 1.740 | 1.780 | 1.710 | 1.740 | 13,626,099 | -0.02(-1.14%) |
Feb 23, 2024 | 1.800 | 1.810 | 1.710 | 1.760 | 20,911,504 | -0.03(-1.68%) |
Feb 22, 2024 | 1.790 | 1.810 | 1.750 | 1.790 | 14,801,820 | +0.01(+0.56%) |
Feb 21, 2024 | 1.800 | 1.810 | 1.750 | 1.780 | 17,348,920 | -0.02(-1.11%) |
Feb 20, 2024 | 1.910 | 1.910 | 1.800 | 1.800 | 17,178,916 | -0.12(-6.25%) |
Feb 16, 2024 | 1.840 | 1.920 | 1.810 | 1.920 | 20,466,196 | +0.07(+3.78%) |
Feb 15, 2024 | 1.840 | 1.890 | 1.820 | 1.850 | 15,807,886 | +0.01(+0.54%) |
Feb 14, 2024 | 1.820 | 1.850 | 1.750 | 1.840 | 21,541,696 | +0.07(+3.95%) |
Feb 13, 2024 | 1.850 | 1.860 | 1.760 | 1.770 | 26,953,548 | -0.12(-6.35%) |
Feb 12, 2024 | 1.880 | 1.920 | 1.850 | 1.890 | 18,125,042 | +0.01(+0.53%) |
Feb 09, 2024 | 1.910 | 1.950 | 1.870 | 1.880 | 15,080,574 | -0.01(-0.53%) |
Feb 08, 2024 | 1.910 | 1.920 | 1.870 | 1.890 | 15,769,850 | +0.00(+0.00%) |
Feb 07, 2024 | 1.950 | 1.950 | 1.870 | 1.890 | 18,356,308 | -0.08(-4.06%) |
Feb 06, 2024 | 1.830 | 1.970 | 1.800 | 1.970 | 26,047,978 | +0.16(+8.84%) |
Feb 05, 2024 | 1.880 | 1.900 | 1.810 | 1.810 | 16,435,929 | -0.07(-3.72%) |
Feb 02, 2024 | 1.950 | 1.970 | 1.850 | 1.880 | 26,204,156 | -0.08(-4.08%) |
Feb 01, 2024 | 1.840 | 2.010 | 1.840 | 1.960 | 28,101,040 | +0.13(+7.10%) |
Jan 31, 2024 | 1.900 | 1.910 | 1.820 | 1.830 | 21,662,620 | -0.07(-3.68%) |
Jan 30, 2024 | 1.940 | 1.960 | 1.900 | 1.900 | 11,694,475 | -0.06(-3.06%) |
Jan 29, 2024 | 1.910 | 1.980 | 1.860 | 1.960 | 17,208,092 | +0.05(+2.62%) |
Jan 26, 2024 | 1.980 | 2.007 | 1.910 | 1.910 | 12,952,760 | -0.08(-4.02%) |
Jan 25, 2024 | 1.990 | 2.020 | 1.945 | 1.990 | 14,706,910 | +0.02(+1.02%) |
Jan 24, 2024 | 2.050 | 2.060 | 1.950 | 1.970 | 17,807,716 | -0.06(-2.96%) |
Jan 23, 2024 | 2.050 | 2.090 | 2.000 | 2.030 | 12,759,622 | +0.00(+0.00%) |
Jan 22, 2024 | 1.990 | 2.080 | 1.980 | 2.030 | 15,053,104 | +0.03(+1.50%) |
Jan 19, 2024 | 1.950 | 2.000 | 1.890 | 2.000 | 21,473,820 | +0.06(+3.09%) |
Jan 18, 2024 | 2.080 | 2.110 | 1.940 | 1.940 | 22,535,456 | -0.12(-5.83%) |
Jan 17, 2024 | 2.040 | 2.120 | 2.010 | 2.060 | 21,393,958 | -0.03(-1.44%) |
Jan 16, 2024 | 1.920 | 2.110 | 1.890 | 2.090 | 38,777,800 | +0.22(+11.76%) |
Jan 12, 2024 | 1.930 | 1.970 | 1.840 | 1.870 | 29,131,136 | -0.03(-1.58%) |
Jan 11, 2024 | 1.970 | 2.010 | 1.850 | 1.900 | 35,818,592 | -0.10(-5.00%) |
Jan 10, 2024 | 2.110 | 2.110 | 1.920 | 2.000 | 38,749,160 | -0.11(-5.21%) |
Jan 09, 2024 | 2.470 | 2.540 | 2.100 | 2.110 | 58,290,760 | -0.23(-9.83%) |
Jan 08, 2024 | 2.310 | 2.380 | 2.250 | 2.340 | 27,810,256 | +0.06(+2.63%) |
Jan 05, 2024 | 2.230 | 2.370 | 2.210 | 2.280 | 21,576,852 | -0.01(-0.44%) |
Jan 04, 2024 | 2.330 | 2.330 | 2.200 | 2.290 | 27,021,600 | -0.01(-0.43%) |
Jan 03, 2024 | 2.180 | 2.429 | 2.120 | 2.300 | 36,053,952 | +0.08(+3.60%) |