Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.510 | 2.510 | 2.150 | 2.200 | 356,709 | -0.28(-11.29%) |
Mar 27, 2024 | 2.580 | 2.600 | 2.360 | 2.480 | 306,430 | +0.04(+1.64%) |
Mar 26, 2024 | 2.580 | 2.790 | 2.370 | 2.440 | 586,246 | -0.11(-4.31%) |
Mar 25, 2024 | 2.220 | 3.070 | 2.120 | 2.550 | 4,370,490 | +0.44(+20.85%) |
Mar 22, 2024 | 1.960 | 2.460 | 1.710 | 2.110 | 1,123,688 | +0.17(+8.76%) |
Mar 21, 2024 | 1.660 | 1.950 | 1.640 | 1.940 | 511,143 | +0.29(+17.58%) |
Mar 20, 2024 | 1.700 | 1.720 | 1.630 | 1.650 | 208,810 | -0.04(-2.37%) |
Mar 19, 2024 | 1.500 | 1.740 | 1.500 | 1.690 | 428,232 | +0.19(+12.67%) |
Mar 18, 2024 | 1.520 | 1.565 | 1.460 | 1.500 | 564,721 | +0.11(+7.91%) |
Mar 15, 2024 | 1.340 | 1.490 | 1.310 | 1.390 | 375,977 | +0.08(+6.11%) |
Mar 14, 2024 | 1.320 | 1.377 | 1.290 | 1.310 | 77,444 | -0.03(-2.25%) |
Mar 13, 2024 | 1.330 | 1.350 | 1.290 | 1.340 | 71,568 | +0.03(+2.30%) |
Mar 12, 2024 | 1.300 | 1.350 | 1.270 | 1.310 | 151,541 | +0.01(+0.93%) |
Mar 11, 2024 | 1.320 | 1.387 | 1.280 | 1.298 | 122,192 | -0.03(-2.41%) |
Mar 08, 2024 | 1.490 | 1.490 | 1.320 | 1.330 | 352,873 | -0.07(-5.00%) |
Mar 07, 2024 | 1.380 | 1.500 | 1.360 | 1.400 | 318,508 | -0.07(-4.76%) |
Mar 06, 2024 | 1.620 | 1.700 | 1.400 | 1.470 | 2,195,916 | -0.01(-0.68%) |
Mar 05, 2024 | 1.400 | 1.550 | 1.395 | 1.480 | 133,583 | +0.03(+2.07%) |
Mar 04, 2024 | 1.390 | 1.450 | 1.360 | 1.450 | 74,996 | +0.05(+3.94%) |
Mar 01, 2024 | 1.310 | 1.400 | 1.310 | 1.395 | 114,989 | +0.08(+6.49%) |
Feb 29, 2024 | 1.350 | 1.400 | 1.240 | 1.310 | 157,733 | -0.07(-5.07%) |
Feb 28, 2024 | 1.340 | 1.410 | 1.340 | 1.380 | 58,092 | +0.02(+1.47%) |
Feb 27, 2024 | 1.360 | 1.420 | 1.310 | 1.360 | 129,204 | -0.01(-0.73%) |
Feb 26, 2024 | 1.360 | 1.400 | 1.350 | 1.370 | 203,113 | -0.01(-0.72%) |
Feb 23, 2024 | 1.410 | 1.460 | 1.350 | 1.380 | 190,639 | -0.09(-6.12%) |
Feb 22, 2024 | 1.560 | 1.640 | 1.340 | 1.470 | 748,010 | +0.02(+1.38%) |
Feb 21, 2024 | 1.410 | 1.460 | 1.380 | 1.450 | 107,902 | +0.03(+2.11%) |
Feb 20, 2024 | 1.530 | 1.550 | 1.400 | 1.420 | 123,266 | -0.14(-8.97%) |
Feb 16, 2024 | 1.550 | 1.580 | 1.500 | 1.560 | 83,364 | -0.01(-0.64%) |
Feb 15, 2024 | 1.580 | 1.600 | 1.550 | 1.570 | 91,942 | -0.03(-1.88%) |
Feb 14, 2024 | 1.510 | 1.600 | 1.510 | 1.600 | 144,494 | +0.06(+3.56%) |
Feb 13, 2024 | 1.540 | 1.630 | 1.480 | 1.545 | 343,980 | +0.01(+0.98%) |
Feb 12, 2024 | 1.420 | 1.550 | 1.420 | 1.530 | 129,255 | +0.05(+3.38%) |
Feb 09, 2024 | 1.420 | 1.490 | 1.420 | 1.480 | 246,967 | +0.05(+3.50%) |
Feb 08, 2024 | 1.420 | 1.460 | 1.400 | 1.430 | 102,364 | +0.01(+0.70%) |
Feb 07, 2024 | 1.470 | 1.470 | 1.420 | 1.420 | 86,097 | -0.05(-3.40%) |
Feb 06, 2024 | 1.450 | 1.470 | 1.390 | 1.470 | 72,936 | +0.03(+2.08%) |
Feb 05, 2024 | 1.480 | 1.505 | 1.420 | 1.440 | 78,195 | -0.02(-1.37%) |
Feb 02, 2024 | 1.530 | 1.540 | 1.400 | 1.460 | 102,644 | -0.09(-5.81%) |
Feb 01, 2024 | 1.530 | 1.550 | 1.500 | 1.550 | 87,996 | +0.05(+3.33%) |
Jan 31, 2024 | 1.430 | 1.550 | 1.430 | 1.500 | 177,899 | +0.07(+4.90%) |
Jan 30, 2024 | 1.450 | 1.470 | 1.410 | 1.430 | 68,302 | -0.04(-2.72%) |
Jan 29, 2024 | 1.350 | 1.495 | 1.300 | 1.470 | 216,546 | +0.12(+8.89%) |
Jan 26, 2024 | 1.330 | 1.381 | 1.320 | 1.350 | 104,928 | +0.00(+0.00%) |
Jan 25, 2024 | 1.370 | 1.410 | 1.340 | 1.350 | 152,553 | -0.06(-4.26%) |
Jan 24, 2024 | 1.490 | 1.500 | 1.340 | 1.410 | 384,569 | -0.05(-3.42%) |
Jan 23, 2024 | 1.350 | 1.490 | 1.350 | 1.460 | 414,417 | +0.15(+11.45%) |
Jan 22, 2024 | 1.290 | 1.330 | 1.250 | 1.310 | 176,894 | +0.03(+2.34%) |
Jan 19, 2024 | 1.230 | 1.320 | 1.170 | 1.280 | 218,284 | +0.02(+1.59%) |
Jan 18, 2024 | 1.490 | 1.500 | 1.180 | 1.260 | 699,294 | -0.22(-14.86%) |
Jan 17, 2024 | 1.220 | 1.609 | 1.200 | 1.480 | 3,708,353 | +0.25(+20.33%) |
Jan 16, 2024 | 1.070 | 1.300 | 0.9901 | 1.230 | 1,208,953 | +0.13(+11.82%) |
Jan 12, 2024 | 1.220 | 1.305 | 1.100 | 1.100 | 326,626 | -0.31(-21.99%) |
Jan 11, 2024 | 1.440 | 1.440 | 1.370 | 1.410 | 277,412 | -0.03(-1.74%) |
Jan 10, 2024 | 1.550 | 1.550 | 1.400 | 1.435 | 247,254 | -0.14(-8.60%) |
Jan 09, 2024 | 1.510 | 1.600 | 1.407 | 1.570 | 314,230 | +0.07(+4.67%) |
Jan 08, 2024 | 1.550 | 1.620 | 1.409 | 1.500 | 652,191 | -0.01(-0.66%) |
Jan 05, 2024 | 1.230 | 1.550 | 1.218 | 1.510 | 1,160,263 | +0.32(+26.89%) |
Jan 04, 2024 | 1.120 | 1.220 | 1.120 | 1.190 | 302,775 | +0.04(+3.48%) |
Jan 03, 2024 | 1.180 | 1.180 | 1.100 | 1.150 | 148,660 | -0.04(-3.36%) |