Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.390 | 1.691 | 1.385 | 1.540 | 1,209,129 | +0.18(+13.24%) |
Mar 27, 2024 | 1.440 | 1.450 | 1.320 | 1.360 | 428,953 | -0.05(-3.55%) |
Mar 26, 2024 | 1.500 | 1.500 | 1.400 | 1.410 | 324,444 | -0.06(-4.08%) |
Mar 25, 2024 | 1.410 | 1.500 | 1.388 | 1.470 | 772,127 | +0.09(+6.52%) |
Mar 22, 2024 | 1.390 | 1.420 | 1.340 | 1.380 | 384,097 | -0.02(-1.43%) |
Mar 21, 2024 | 1.500 | 1.520 | 1.390 | 1.400 | 683,408 | -0.13(-8.50%) |
Mar 20, 2024 | 1.360 | 1.540 | 1.330 | 1.530 | 745,156 | +0.17(+12.50%) |
Mar 19, 2024 | 1.420 | 1.429 | 1.325 | 1.360 | 370,381 | -0.07(-4.90%) |
Mar 18, 2024 | 1.440 | 1.460 | 1.370 | 1.430 | 507,371 | -0.02(-1.38%) |
Mar 15, 2024 | 1.310 | 1.460 | 1.310 | 1.450 | 813,751 | +0.07(+5.07%) |
Mar 14, 2024 | 1.580 | 1.594 | 1.360 | 1.380 | 813,332 | -0.23(-14.29%) |
Mar 13, 2024 | 1.670 | 1.710 | 1.580 | 1.610 | 544,417 | -0.01(-0.62%) |
Mar 12, 2024 | 1.760 | 1.760 | 1.620 | 1.620 | 616,587 | -0.12(-6.90%) |
Mar 11, 2024 | 1.920 | 1.930 | 1.730 | 1.740 | 670,941 | -0.16(-8.42%) |
Mar 08, 2024 | 1.720 | 1.950 | 1.720 | 1.900 | 834,018 | +0.19(+11.11%) |
Mar 07, 2024 | 1.750 | 1.779 | 1.694 | 1.710 | 484,571 | -0.04(-2.29%) |
Mar 06, 2024 | 1.740 | 1.840 | 1.700 | 1.750 | 650,998 | +0.04(+2.64%) |
Mar 05, 2024 | 1.840 | 1.860 | 1.700 | 1.705 | 749,165 | -0.16(-8.33%) |
Mar 04, 2024 | 1.960 | 2.020 | 1.820 | 1.860 | 1,405,329 | -0.16(-7.92%) |
Mar 01, 2024 | 1.970 | 2.070 | 1.830 | 2.020 | 785,133 | +0.09(+4.66%) |
Feb 29, 2024 | 2.180 | 2.210 | 1.890 | 1.930 | 1,399,621 | -0.20(-9.39%) |
Feb 28, 2024 | 2.370 | 2.430 | 2.100 | 2.130 | 1,986,149 | -0.17(-7.39%) |
Feb 27, 2024 | 2.600 | 2.600 | 2.180 | 2.300 | 1,990,953 | -0.13(-5.35%) |
Feb 26, 2024 | 2.120 | 2.460 | 2.120 | 2.430 | 2,444,855 | +0.31(+14.62%) |
Feb 23, 2024 | 2.210 | 2.210 | 2.070 | 2.120 | 420,296 | -0.17(-7.42%) |
Feb 22, 2024 | 2.120 | 2.290 | 2.080 | 2.290 | 553,881 | +0.22(+10.63%) |
Feb 21, 2024 | 2.070 | 2.120 | 2.020 | 2.070 | 422,358 | -0.05(-2.36%) |
Feb 20, 2024 | 2.310 | 2.310 | 2.011 | 2.120 | 930,957 | -0.11(-4.93%) |
Feb 16, 2024 | 2.280 | 2.370 | 2.200 | 2.230 | 655,144 | -0.05(-2.19%) |
Feb 15, 2024 | 2.530 | 2.680 | 2.210 | 2.280 | 1,701,135 | -0.26(-10.24%) |
Feb 14, 2024 | 2.480 | 2.605 | 2.300 | 2.540 | 1,558,913 | +0.34(+15.45%) |
Feb 13, 2024 | 2.290 | 2.380 | 2.151 | 2.200 | 1,732,634 | -0.38(-14.73%) |
Feb 12, 2024 | 2.410 | 2.729 | 2.350 | 2.580 | 1,960,400 | +0.17(+7.05%) |
Feb 09, 2024 | 2.500 | 2.600 | 2.250 | 2.410 | 2,583,104 | +0.04(+1.47%) |
Feb 08, 2024 | 2.230 | 2.400 | 2.230 | 2.375 | 1,507,917 | +0.23(+10.98%) |
Feb 07, 2024 | 2.140 | 2.195 | 2.012 | 2.140 | 599,140 | +0.00(+0.00%) |
Feb 06, 2024 | 1.840 | 2.180 | 1.830 | 2.140 | 679,455 | +0.28(+15.05%) |
Feb 05, 2024 | 1.980 | 2.000 | 1.833 | 1.860 | 347,028 | -0.09(-4.62%) |
Feb 02, 2024 | 2.050 | 2.080 | 1.920 | 1.950 | 616,235 | -0.10(-4.88%) |
Feb 01, 2024 | 2.070 | 2.150 | 1.960 | 2.050 | 645,170 | -0.05(-2.38%) |
Jan 31, 2024 | 2.090 | 2.260 | 2.010 | 2.100 | 874,189 | -0.11(-4.98%) |
Jan 30, 2024 | 2.420 | 2.440 | 2.190 | 2.210 | 1,375,969 | -0.21(-8.68%) |
Jan 29, 2024 | 2.280 | 2.540 | 2.130 | 2.420 | 1,576,889 | +0.16(+7.08%) |
Jan 26, 2024 | 1.900 | 2.290 | 1.871 | 2.260 | 1,902,641 | +0.46(+25.56%) |
Jan 25, 2024 | 1.800 | 1.840 | 1.730 | 1.800 | 438,690 | -0.02(-1.10%) |
Jan 24, 2024 | 1.930 | 2.020 | 1.775 | 1.820 | 547,309 | -0.07(-3.70%) |
Jan 23, 2024 | 1.820 | 1.925 | 1.710 | 1.890 | 799,319 | -0.04(-2.07%) |
Jan 22, 2024 | 1.750 | 1.970 | 1.740 | 1.930 | 903,701 | +0.08(+4.32%) |
Jan 19, 2024 | 1.800 | 1.920 | 1.660 | 1.850 | 848,710 | +0.08(+4.52%) |
Jan 18, 2024 | 1.920 | 1.990 | 1.700 | 1.770 | 1,084,685 | -0.16(-8.29%) |
Jan 17, 2024 | 1.900 | 1.930 | 1.760 | 1.930 | 1,063,553 | +0.00(+0.00%) |
Jan 16, 2024 | 1.900 | 2.050 | 1.760 | 1.930 | 1,451,457 | +0.00(+0.00%) |
Jan 12, 2024 | 2.340 | 2.340 | 1.930 | 1.930 | 2,088,537 | -0.46(-19.25%) |
Jan 11, 2024 | 3.040 | 3.220 | 2.310 | 2.390 | 3,576,805 | -0.36(-13.09%) |
Jan 10, 2024 | 2.550 | 3.040 | 2.550 | 2.750 | 2,038,094 | +0.10(+3.77%) |
Jan 09, 2024 | 2.840 | 2.930 | 2.630 | 2.650 | 1,724,700 | -0.30(-10.17%) |
Jan 08, 2024 | 2.830 | 3.060 | 2.480 | 2.950 | 2,953,286 | +0.33(+12.60%) |
Jan 05, 2024 | 2.760 | 2.860 | 2.590 | 2.620 | 1,582,314 | -0.24(-8.39%) |
Jan 04, 2024 | 3.010 | 3.120 | 2.830 | 2.860 | 2,336,090 | -0.15(-4.98%) |
Jan 03, 2024 | 3.010 | 3.430 | 2.850 | 3.010 | 2,829,221 | -0.33(-9.88%) |