Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 1.420 | 1.420 | 1.280 | 1.390 | 1,108,532 | -0.02(-1.42%) |
Mar 26, 2024 | 1.470 | 1.570 | 1.410 | 1.410 | 980,430 | -0.02(-1.40%) |
Mar 25, 2024 | 1.640 | 1.690 | 1.380 | 1.430 | 2,099,606 | -0.17(-10.63%) |
Mar 22, 2024 | 1.970 | 2.010 | 1.520 | 1.600 | 4,153,533 | -0.70(-30.43%) |
Mar 21, 2024 | 2.100 | 2.395 | 2.080 | 2.300 | 1,669,024 | +0.19(+9.00%) |
Mar 20, 2024 | 2.060 | 2.220 | 1.980 | 2.110 | 1,578,002 | +0.13(+6.57%) |
Mar 19, 2024 | 1.840 | 2.020 | 1.725 | 1.980 | 1,008,022 | +0.15(+8.20%) |
Mar 18, 2024 | 2.020 | 2.020 | 1.810 | 1.830 | 668,320 | -0.16(-8.04%) |
Mar 15, 2024 | 1.980 | 2.040 | 1.860 | 1.990 | 708,549 | +0.04(+2.05%) |
Mar 14, 2024 | 2.090 | 2.090 | 1.870 | 1.950 | 921,438 | -0.03(-1.52%) |
Mar 13, 2024 | 2.020 | 2.160 | 1.970 | 1.980 | 583,551 | -0.04(-1.98%) |
Mar 12, 2024 | 2.000 | 2.070 | 1.945 | 2.020 | 485,678 | +0.00(+0.00%) |
Mar 11, 2024 | 1.970 | 2.230 | 1.921 | 2.020 | 1,445,723 | +0.04(+2.02%) |
Mar 08, 2024 | 2.040 | 2.120 | 1.950 | 1.980 | 1,006,997 | -0.05(-2.46%) |
Mar 07, 2024 | 2.110 | 2.210 | 2.010 | 2.030 | 906,057 | -0.08(-3.79%) |
Mar 06, 2024 | 2.110 | 2.180 | 2.054 | 2.110 | 837,199 | +0.03(+1.44%) |
Mar 05, 2024 | 2.110 | 2.190 | 2.080 | 2.080 | 493,005 | -0.07(-3.48%) |
Mar 04, 2024 | 2.450 | 2.450 | 2.140 | 2.155 | 826,595 | -0.26(-10.58%) |
Mar 01, 2024 | 2.300 | 2.460 | 2.110 | 2.410 | 1,060,221 | +0.17(+7.59%) |
Feb 29, 2024 | 2.110 | 2.300 | 2.020 | 2.240 | 1,364,535 | +0.27(+13.71%) |
Feb 28, 2024 | 2.600 | 2.680 | 1.900 | 1.970 | 3,134,539 | -0.67(-25.38%) |
Feb 27, 2024 | 2.650 | 2.721 | 2.580 | 2.640 | 587,461 | +0.06(+2.33%) |
Feb 26, 2024 | 2.420 | 2.685 | 2.420 | 2.580 | 649,510 | +0.19(+7.72%) |
Feb 23, 2024 | 2.620 | 2.710 | 2.360 | 2.395 | 1,684,330 | -0.25(-9.28%) |
Feb 22, 2024 | 2.690 | 2.750 | 2.630 | 2.640 | 512,887 | -0.07(-2.58%) |
Feb 21, 2024 | 2.920 | 2.960 | 2.630 | 2.710 | 896,179 | -0.22(-7.51%) |
Feb 20, 2024 | 2.890 | 3.060 | 2.837 | 2.930 | 691,466 | +0.00(+0.00%) |
Feb 16, 2024 | 2.910 | 3.025 | 2.770 | 2.930 | 632,179 | +0.00(+0.00%) |
Feb 15, 2024 | 2.890 | 3.050 | 2.862 | 2.930 | 855,766 | +0.03(+1.03%) |
Feb 14, 2024 | 2.730 | 2.930 | 2.670 | 2.900 | 711,870 | +0.26(+9.85%) |
Feb 13, 2024 | 2.800 | 2.920 | 2.535 | 2.640 | 1,233,235 | -0.40(-13.16%) |
Feb 12, 2024 | 2.620 | 3.099 | 2.610 | 3.040 | 1,330,599 | +0.42(+16.03%) |
Feb 09, 2024 | 2.670 | 2.790 | 2.550 | 2.620 | 856,014 | -0.03(-1.13%) |
Feb 08, 2024 | 2.790 | 2.810 | 2.500 | 2.650 | 1,123,715 | -0.14(-5.02%) |
Feb 07, 2024 | 2.820 | 2.885 | 2.691 | 2.790 | 666,365 | +0.01(+0.36%) |
Feb 06, 2024 | 2.380 | 2.825 | 2.340 | 2.780 | 1,078,679 | +0.39(+16.32%) |
Feb 05, 2024 | 2.590 | 2.590 | 2.375 | 2.390 | 810,687 | -0.19(-7.36%) |
Feb 02, 2024 | 2.730 | 2.730 | 2.555 | 2.580 | 608,079 | -0.16(-5.84%) |
Feb 01, 2024 | 2.750 | 2.790 | 2.600 | 2.740 | 620,238 | +0.10(+3.79%) |
Jan 31, 2024 | 2.700 | 2.910 | 2.630 | 2.640 | 616,241 | -0.09(-3.30%) |
Jan 30, 2024 | 2.980 | 3.060 | 2.680 | 2.730 | 949,221 | -0.25(-8.39%) |
Jan 29, 2024 | 2.910 | 3.180 | 2.825 | 2.980 | 1,295,043 | +0.06(+2.05%) |
Jan 26, 2024 | 2.640 | 2.985 | 2.600 | 2.920 | 1,815,913 | +0.32(+12.31%) |
Jan 25, 2024 | 2.440 | 2.715 | 2.321 | 2.600 | 1,590,587 | +0.22(+9.24%) |
Jan 24, 2024 | 2.540 | 2.569 | 2.370 | 2.380 | 1,041,129 | -0.13(-5.18%) |
Jan 23, 2024 | 2.720 | 2.790 | 2.460 | 2.510 | 1,482,373 | -0.22(-8.06%) |
Jan 22, 2024 | 2.820 | 2.850 | 2.620 | 2.730 | 2,057,719 | -0.02(-0.73%) |
Jan 19, 2024 | 3.040 | 3.040 | 2.560 | 2.750 | 2,503,044 | -0.27(-9.09%) |
Jan 18, 2024 | 3.650 | 3.700 | 2.970 | 3.025 | 2,077,526 | -0.62(-17.12%) |
Jan 17, 2024 | 3.220 | 3.730 | 3.200 | 3.650 | 1,422,074 | +0.30(+8.96%) |
Jan 16, 2024 | 3.720 | 3.720 | 3.210 | 3.350 | 2,053,990 | -0.39(-10.43%) |
Jan 12, 2024 | 4.310 | 4.570 | 3.650 | 3.740 | 2,023,544 | -0.57(-13.23%) |
Jan 11, 2024 | 4.640 | 4.810 | 4.135 | 4.310 | 2,193,366 | -0.48(-10.02%) |
Jan 10, 2024 | 4.370 | 4.950 | 4.140 | 4.790 | 4,868,457 | +0.36(+8.13%) |
Jan 09, 2024 | 3.600 | 4.970 | 3.390 | 4.430 | 36,606,644 | +1.14(+34.65%) |
Jan 08, 2024 | 3.020 | 3.335 | 2.910 | 3.290 | 1,013,035 | +0.26(+8.58%) |
Jan 05, 2024 | 2.850 | 3.102 | 2.840 | 3.030 | 768,116 | +0.14(+4.84%) |
Jan 04, 2024 | 3.040 | 3.050 | 2.800 | 2.890 | 678,676 | -0.05(-1.70%) |
Jan 03, 2024 | 3.270 | 3.300 | 2.860 | 2.940 | 1,135,870 | -0.41(-12.24%) |