Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.810 | 3.150 | 2.800 | 3.010 | 162,645 | +0.09(+3.08%) |
Mar 27, 2024 | 2.870 | 2.970 | 2.670 | 2.920 | 199,779 | -0.07(-2.34%) |
Mar 26, 2024 | 3.700 | 3.700 | 2.670 | 2.990 | 343,534 | -0.40(-11.80%) |
Mar 25, 2024 | 3.480 | 3.748 | 3.150 | 3.390 | 406,688 | -0.06(-1.74%) |
Mar 22, 2024 | 3.400 | 3.520 | 3.160 | 3.450 | 449,880 | +0.19(+5.83%) |
Mar 21, 2024 | 3.800 | 3.880 | 3.100 | 3.260 | 1,909,497 | -0.63(-16.20%) |
Mar 20, 2024 | 3.360 | 4.440 | 3.150 | 3.890 | 40,757,472 | +1.05(+36.97%) |
Mar 19, 2024 | 2.400 | 4.170 | 2.391 | 2.840 | 83,213,736 | +0.96(+51.06%) |
Mar 18, 2024 | 1.670 | 1.950 | 1.670 | 1.880 | 613,838 | +0.16(+9.30%) |
Mar 15, 2024 | 1.690 | 1.790 | 1.680 | 1.720 | 80,048 | -0.06(-3.38%) |
Mar 14, 2024 | 1.750 | 1.975 | 1.710 | 1.780 | 205,665 | +0.02(+1.15%) |
Mar 13, 2024 | 1.950 | 2.070 | 1.662 | 1.760 | 259,055 | -0.29(-14.15%) |
Mar 12, 2024 | 1.720 | 2.860 | 1.622 | 2.050 | 4,344,320 | +0.17(+9.33%) |
Mar 11, 2024 | 1.560 | 1.900 | 1.500 | 1.875 | 1,690,732 | +0.26(+16.46%) |
Mar 08, 2024 | 1.570 | 1.720 | 1.500 | 1.610 | 82,054 | -0.08(-4.73%) |
Mar 07, 2024 | 1.670 | 1.820 | 1.460 | 1.690 | 736,704 | -0.06(-3.25%) |
Mar 06, 2024 | 1.440 | 1.747 | 1.410 | 1.747 | 2,212,052 | +0.28(+18.83%) |
Mar 05, 2024 | 1.589 | 1.600 | 1.450 | 1.470 | 16,716 | -0.05(-3.29%) |
Mar 04, 2024 | 1.650 | 1.650 | 1.510 | 1.520 | 6,299 | -0.03(-1.94%) |
Mar 01, 2024 | 1.620 | 1.620 | 1.440 | 1.550 | 7,246 | -0.07(-4.30%) |
Feb 29, 2024 | 1.450 | 1.620 | 1.384 | 1.620 | 63,186 | +0.18(+12.48%) |
Feb 28, 2024 | 1.400 | 1.440 | 1.348 | 1.440 | 19,312 | +0.03(+2.13%) |
Feb 27, 2024 | 1.460 | 1.660 | 1.400 | 1.410 | 169,085 | +0.00(+0.21%) |
Feb 26, 2024 | 1.313 | 1.470 | 1.313 | 1.407 | 12,248 | +0.11(+8.24%) |
Feb 23, 2024 | 1.360 | 1.360 | 1.300 | 1.300 | 2,994 | -0.08(-6.07%) |
Feb 22, 2024 | 1.438 | 1.442 | 1.200 | 1.384 | 23,056 | -0.13(-8.34%) |
Feb 21, 2024 | 1.570 | 1.570 | 1.510 | 1.510 | 1,381 | +0.05(+3.42%) |
Feb 20, 2024 | 1.291 | 1.680 | 1.291 | 1.460 | 37,764 | -0.02(-1.35%) |
Feb 16, 2024 | 1.440 | 1.520 | 1.400 | 1.480 | 14,541 | +0.10(+7.25%) |
Feb 15, 2024 | 1.240 | 1.550 | 1.225 | 1.380 | 23,674 | +0.08(+6.15%) |
Feb 14, 2024 | 1.242 | 1.350 | 1.211 | 1.300 | 17,271 | +0.08(+6.56%) |
Feb 13, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 8,492 | +0.02(+1.67%) |
Feb 12, 2024 | 1.200 | 1.200 | 1.160 | 1.200 | 7,117 | +0.00(+0.09%) |
Feb 09, 2024 | 1.170 | 1.299 | 1.170 | 1.199 | 16,355 | -0.06(-4.71%) |
Feb 08, 2024 | 1.300 | 1.300 | 1.140 | 1.258 | 18,520 | -0.04(-2.98%) |
Feb 07, 2024 | 1.250 | 1.297 | 1.250 | 1.297 | 952 | +0.00(+0.29%) |
Feb 06, 2024 | 1.200 | 1.293 | 1.150 | 1.293 | 2,573 | +0.07(+5.98%) |
Feb 05, 2024 | 1.220 | 1.250 | 1.200 | 1.220 | 4,454 | -0.01(-0.82%) |
Feb 02, 2024 | 1.340 | 1.340 | 1.210 | 1.230 | 15,693 | -0.11(-8.20%) |
Feb 01, 2024 | 1.350 | 1.390 | 1.340 | 1.340 | 3,448 | +0.01(+0.75%) |
Jan 31, 2024 | 1.310 | 1.330 | 1.300 | 1.330 | 3,250 | -0.02(-1.48%) |
Jan 30, 2024 | 1.420 | 1.420 | 1.310 | 1.350 | 1,557 | -0.03(-2.17%) |
Jan 29, 2024 | 1.390 | 1.430 | 1.330 | 1.380 | 18,124 | -0.02(-1.43%) |
Jan 26, 2024 | 1.520 | 1.520 | 1.400 | 1.400 | 3,466 | -0.01(-0.71%) |
Jan 25, 2024 | 1.410 | 1.510 | 1.400 | 1.410 | 4,300 | -0.04(-2.76%) |
Jan 24, 2024 | 1.430 | 1.461 | 1.430 | 1.450 | 3,359 | -0.00(-0.28%) |
Jan 23, 2024 | 1.350 | 1.570 | 1.350 | 1.454 | 13,110 | +0.07(+5.37%) |
Jan 22, 2024 | 1.312 | 1.562 | 1.310 | 1.380 | 37,175 | +0.01(+0.73%) |
Jan 19, 2024 | 1.410 | 1.509 | 1.370 | 1.370 | 2,057 | -0.04(-2.84%) |
Jan 18, 2024 | 1.350 | 1.530 | 1.350 | 1.410 | 26,660 | +0.04(+2.92%) |
Jan 17, 2024 | 1.400 | 1.500 | 1.206 | 1.370 | 18,768 | -0.07(-4.86%) |
Jan 16, 2024 | 1.675 | 1.675 | 1.440 | 1.440 | 43,158 | -0.25(-14.54%) |
Jan 12, 2024 | 1.760 | 1.790 | 1.640 | 1.685 | 10,798 | -0.03(-1.96%) |
Jan 11, 2024 | 1.730 | 1.750 | 1.650 | 1.719 | 16,116 | -0.04(-2.35%) |
Jan 10, 2024 | 1.860 | 1.860 | 1.750 | 1.760 | 10,496 | -0.01(-0.56%) |
Jan 09, 2024 | 1.790 | 1.819 | 1.745 | 1.770 | 24,914 | -0.07(-3.80%) |
Jan 08, 2024 | 1.890 | 1.890 | 1.770 | 1.840 | 22,103 | -0.00(-0.21%) |
Jan 05, 2024 | 1.840 | 1.850 | 1.745 | 1.844 | 26,149 | +0.03(+1.65%) |
Jan 04, 2024 | 1.752 | 1.820 | 1.720 | 1.814 | 16,563 | +0.07(+4.25%) |
Jan 03, 2024 | 1.830 | 1.860 | 1.700 | 1.740 | 50,583 | -0.09(-4.92%) |