Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.200 | 4.270 | 3.660 | 4.060 | 50,664,640 | +0.70(+20.83%) |
Mar 27, 2024 | 2.700 | 4.030 | 2.300 | 3.360 | 169,373,984 | +2.21(+192.17%) |
Mar 26, 2024 | 1.120 | 1.150 | 1.080 | 1.150 | 98,639 | +0.05(+5.02%) |
Mar 25, 2024 | 1.100 | 1.100 | 1.082 | 1.095 | 27,303 | +0.00(+0.46%) |
Mar 22, 2024 | 1.070 | 1.090 | 1.070 | 1.090 | 25,504 | +0.01(+0.93%) |
Mar 21, 2024 | 1.080 | 1.097 | 1.070 | 1.080 | 57,186 | +0.01(+0.93%) |
Mar 20, 2024 | 1.050 | 1.080 | 1.050 | 1.070 | 21,811 | +0.01(+0.94%) |
Mar 19, 2024 | 1.070 | 1.090 | 1.050 | 1.060 | 31,836 | +0.01(+0.95%) |
Mar 18, 2024 | 1.070 | 1.130 | 1.050 | 1.050 | 93,148 | +0.00(+0.00%) |
Mar 15, 2024 | 1.140 | 1.170 | 1.050 | 1.050 | 66,473 | -0.09(-7.89%) |
Mar 14, 2024 | 1.170 | 1.170 | 1.121 | 1.140 | 45,292 | -0.02(-1.72%) |
Mar 13, 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 40,734 | +0.00(+0.00%) |
Mar 12, 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 42,371 | -0.02(-1.69%) |
Mar 11, 2024 | 1.170 | 1.180 | 1.140 | 1.180 | 45,458 | +0.00(+0.00%) |
Mar 08, 2024 | 1.180 | 1.190 | 1.125 | 1.180 | 113,701 | +0.00(+0.00%) |
Mar 07, 2024 | 1.190 | 1.190 | 1.160 | 1.180 | 63,966 | -0.02(-1.67%) |
Mar 06, 2024 | 1.230 | 1.230 | 1.180 | 1.200 | 107,126 | -0.02(-1.64%) |
Mar 05, 2024 | 1.250 | 1.250 | 1.180 | 1.220 | 72,236 | -0.03(-2.40%) |
Mar 04, 2024 | 1.240 | 1.300 | 1.210 | 1.250 | 222,311 | +0.01(+0.81%) |
Mar 01, 2024 | 1.240 | 1.260 | 1.200 | 1.240 | 79,653 | -0.02(-1.59%) |
Feb 29, 2024 | 1.220 | 1.260 | 1.180 | 1.260 | 87,095 | +0.05(+4.13%) |
Feb 28, 2024 | 1.190 | 1.210 | 1.160 | 1.210 | 37,150 | +0.04(+3.42%) |
Feb 27, 2024 | 1.200 | 1.200 | 1.150 | 1.170 | 136,035 | -0.02(-1.68%) |
Feb 26, 2024 | 1.180 | 1.240 | 1.160 | 1.190 | 1,431,241 | -0.01(-0.83%) |
Feb 23, 2024 | 1.200 | 1.214 | 1.180 | 1.200 | 18,904 | +0.00(+0.03%) |
Feb 22, 2024 | 1.240 | 1.240 | 1.185 | 1.200 | 32,783 | +0.02(+1.66%) |
Feb 21, 2024 | 1.260 | 1.281 | 1.180 | 1.180 | 80,719 | -0.08(-6.35%) |
Feb 20, 2024 | 1.260 | 1.290 | 1.250 | 1.260 | 17,279 | +0.00(+0.00%) |
Feb 16, 2024 | 1.250 | 1.300 | 1.234 | 1.260 | 129,129 | +0.04(+3.28%) |
Feb 15, 2024 | 1.200 | 1.230 | 1.200 | 1.220 | 17,660 | +0.01(+0.83%) |
Feb 14, 2024 | 1.210 | 1.220 | 1.200 | 1.210 | 49,544 | -0.01(-0.82%) |
Feb 13, 2024 | 1.190 | 1.220 | 1.190 | 1.220 | 34,874 | +0.01(+0.83%) |
Feb 12, 2024 | 1.160 | 1.230 | 1.160 | 1.210 | 71,096 | +0.03(+2.54%) |
Feb 09, 2024 | 1.150 | 1.210 | 1.120 | 1.180 | 76,603 | +0.03(+3.06%) |
Feb 08, 2024 | 1.100 | 1.150 | 1.100 | 1.145 | 42,302 | +0.05(+4.57%) |
Feb 07, 2024 | 1.110 | 1.110 | 1.090 | 1.095 | 31,314 | -0.01(-0.45%) |
Feb 06, 2024 | 1.100 | 1.110 | 1.083 | 1.100 | 26,799 | +0.00(+0.00%) |
Feb 05, 2024 | 1.100 | 1.110 | 1.088 | 1.100 | 45,703 | +0.00(+0.01%) |
Feb 02, 2024 | 1.110 | 1.110 | 1.077 | 1.100 | 29,014 | -0.01(-0.91%) |
Feb 01, 2024 | 1.120 | 1.130 | 1.100 | 1.110 | 22,093 | -0.02(-1.77%) |
Jan 31, 2024 | 1.140 | 1.140 | 1.100 | 1.130 | 64,421 | -0.02(-1.74%) |
Jan 30, 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 31,546 | +0.00(+0.00%) |
Jan 29, 2024 | 1.160 | 1.175 | 1.140 | 1.150 | 54,980 | -0.03(-2.54%) |
Jan 26, 2024 | 1.150 | 1.200 | 1.134 | 1.180 | 100,714 | +0.05(+4.89%) |
Jan 25, 2024 | 1.160 | 1.180 | 1.109 | 1.125 | 141,080 | -0.02(-2.17%) |
Jan 24, 2024 | 1.080 | 1.170 | 1.080 | 1.150 | 210,142 | +0.07(+6.48%) |
Jan 23, 2024 | 1.070 | 1.100 | 1.060 | 1.080 | 59,542 | +0.01(+0.93%) |
Jan 22, 2024 | 1.030 | 1.090 | 1.030 | 1.070 | 79,478 | +0.01(+1.12%) |
Jan 19, 2024 | 1.080 | 1.085 | 1.050 | 1.058 | 40,006 | -0.02(-2.03%) |
Jan 18, 2024 | 1.100 | 1.110 | 1.021 | 1.080 | 107,147 | +0.00(+0.00%) |
Jan 17, 2024 | 1.150 | 1.150 | 1.040 | 1.080 | 169,931 | -0.06(-5.26%) |
Jan 16, 2024 | 1.190 | 1.190 | 1.100 | 1.140 | 158,183 | -0.03(-2.56%) |
Jan 12, 2024 | 1.250 | 1.290 | 1.160 | 1.170 | 121,262 | -0.06(-4.88%) |
Jan 11, 2024 | 1.320 | 1.330 | 1.210 | 1.230 | 69,166 | -0.08(-6.11%) |
Jan 10, 2024 | 1.330 | 1.350 | 1.290 | 1.310 | 40,092 | -0.02(-1.50%) |
Jan 09, 2024 | 1.310 | 1.350 | 1.300 | 1.330 | 52,592 | +0.03(+2.31%) |
Jan 08, 2024 | 1.350 | 1.350 | 1.300 | 1.300 | 39,367 | +0.01(+0.78%) |
Jan 05, 2024 | 1.300 | 1.340 | 1.290 | 1.290 | 49,730 | -0.03(-2.27%) |
Jan 04, 2024 | 1.370 | 1.370 | 1.300 | 1.320 | 36,688 | -0.03(-2.22%) |
Jan 03, 2024 | 1.360 | 1.366 | 1.300 | 1.350 | 119,750 | -0.03(-2.17%) |