Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.050 | 2.050 | 1.960 | 2.020 | 74,069 | -0.06(-2.88%) |
Mar 27, 2024 | 2.100 | 2.100 | 2.010 | 2.080 | 49,789 | -0.01(-0.48%) |
Mar 26, 2024 | 2.160 | 2.160 | 2.030 | 2.090 | 74,835 | -0.03(-1.42%) |
Mar 25, 2024 | 2.130 | 2.140 | 2.070 | 2.120 | 71,809 | -0.01(-0.47%) |
Mar 22, 2024 | 2.060 | 2.140 | 2.030 | 2.130 | 181,791 | +0.09(+4.41%) |
Mar 21, 2024 | 2.070 | 2.090 | 1.980 | 2.040 | 197,140 | +0.10(+5.15%) |
Mar 20, 2024 | 2.020 | 2.130 | 1.850 | 1.940 | 170,982 | -0.13(-6.28%) |
Mar 19, 2024 | 2.130 | 2.140 | 2.020 | 2.070 | 249,918 | -0.06(-2.82%) |
Mar 18, 2024 | 2.030 | 2.180 | 2.010 | 2.130 | 359,335 | +0.23(+12.11%) |
Mar 15, 2024 | 1.880 | 1.940 | 1.763 | 1.900 | 144,612 | +0.13(+7.34%) |
Mar 14, 2024 | 1.960 | 1.960 | 1.600 | 1.770 | 198,997 | -0.15(-7.57%) |
Mar 13, 2024 | 2.040 | 2.110 | 1.800 | 1.915 | 300,066 | -0.09(-4.73%) |
Mar 12, 2024 | 2.000 | 2.150 | 1.870 | 2.010 | 262,268 | -0.02(-0.99%) |
Mar 11, 2024 | 1.550 | 2.150 | 1.540 | 2.030 | 1,057,968 | +0.50(+32.68%) |
Mar 08, 2024 | 1.550 | 1.550 | 1.430 | 1.530 | 147,540 | -0.02(-1.29%) |
Mar 07, 2024 | 1.600 | 1.700 | 1.410 | 1.550 | 394,802 | +0.05(+3.33%) |
Mar 06, 2024 | 3.080 | 3.080 | 1.390 | 1.500 | 1,946,431 | -1.50(-50.00%) |
Mar 05, 2024 | 2.490 | 3.620 | 2.460 | 3.000 | 3,613,714 | +0.65(+27.66%) |
Mar 04, 2024 | 2.230 | 2.370 | 1.940 | 2.350 | 91,477 | +0.25(+11.90%) |
Mar 01, 2024 | 2.340 | 2.390 | 2.100 | 2.100 | 60,056 | -0.22(-9.48%) |
Feb 29, 2024 | 2.190 | 2.490 | 2.080 | 2.320 | 71,486 | +0.17(+7.91%) |
Feb 28, 2024 | 2.099 | 2.180 | 2.080 | 2.150 | 49,815 | +0.09(+4.37%) |
Feb 27, 2024 | 1.960 | 2.070 | 1.900 | 2.060 | 45,140 | +0.24(+13.16%) |
Feb 26, 2024 | 1.800 | 1.890 | 1.616 | 1.820 | 40,938 | +0.02(+1.14%) |
Feb 23, 2024 | 1.420 | 2.150 | 1.420 | 1.800 | 316,323 | +0.38(+26.75%) |
Feb 22, 2024 | 1.520 | 1.540 | 1.410 | 1.420 | 15,317 | -0.05(-3.40%) |
Feb 21, 2024 | 1.500 | 1.500 | 1.470 | 1.470 | 3,553 | -0.03(-2.00%) |
Feb 20, 2024 | 1.490 | 1.540 | 1.490 | 1.500 | 10,436 | -0.02(-1.32%) |
Feb 16, 2024 | 1.540 | 1.540 | 1.520 | 1.520 | 8,885 | +0.01(+0.66%) |
Feb 15, 2024 | 1.520 | 1.535 | 1.510 | 1.510 | 7,456 | -0.03(-1.95%) |
Feb 14, 2024 | 1.530 | 1.540 | 1.520 | 1.540 | 6,137 | +0.02(+1.32%) |
Feb 13, 2024 | 1.520 | 1.583 | 1.520 | 1.520 | 4,795 | +0.00(+0.00%) |
Feb 12, 2024 | 1.580 | 1.580 | 1.510 | 1.520 | 56,319 | -0.06(-3.80%) |
Feb 09, 2024 | 1.560 | 1.630 | 1.550 | 1.580 | 3,202 | +0.01(+0.64%) |
Feb 08, 2024 | 1.630 | 1.630 | 1.570 | 1.570 | 9,166 | -0.00(-0.06%) |
Feb 07, 2024 | 1.550 | 1.571 | 1.540 | 1.571 | 11,331 | +0.01(+0.70%) |
Feb 06, 2024 | 1.570 | 1.580 | 1.540 | 1.560 | 12,958 | -0.02(-1.02%) |
Feb 05, 2024 | 1.540 | 1.576 | 1.541 | 1.576 | 652 | -0.00(-0.25%) |
Feb 02, 2024 | 1.550 | 1.600 | 1.540 | 1.580 | 3,774 | +0.04(+2.60%) |
Feb 01, 2024 | 1.570 | 1.610 | 1.540 | 1.540 | 10,826 | -0.03(-1.91%) |
Jan 31, 2024 | 1.580 | 1.610 | 1.570 | 1.570 | 1,966 | -0.03(-1.88%) |
Jan 30, 2024 | 1.640 | 1.648 | 1.554 | 1.600 | 3,934 | +0.00(+0.00%) |
Jan 29, 2024 | 1.600 | 1.650 | 1.550 | 1.600 | 17,533 | -0.04(-2.44%) |
Jan 26, 2024 | 1.600 | 1.640 | 1.590 | 1.640 | 8,109 | +0.05(+3.47%) |
Jan 25, 2024 | 1.551 | 1.640 | 1.550 | 1.585 | 47,804 | +0.03(+2.26%) |
Jan 24, 2024 | 1.550 | 1.620 | 1.545 | 1.550 | 12,954 | +0.00(+0.00%) |
Jan 23, 2024 | 1.590 | 1.590 | 1.550 | 1.550 | 7,507 | +0.04(+2.65%) |
Jan 22, 2024 | 1.510 | 1.540 | 1.490 | 1.510 | 4,627 | -0.03(-1.95%) |
Jan 19, 2024 | 1.540 | 1.600 | 1.480 | 1.540 | 9,260 | +0.01(+0.33%) |
Jan 18, 2024 | 1.580 | 1.590 | 1.490 | 1.535 | 10,113 | +0.02(+1.66%) |
Jan 17, 2024 | 1.500 | 1.588 | 1.500 | 1.510 | 17,817 | -0.06(-3.82%) |
Jan 16, 2024 | 1.589 | 1.589 | 1.490 | 1.570 | 5,013 | +0.08(+5.37%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.490 | 1.490 | 13,522 | -0.11(-6.61%) |
Jan 11, 2024 | 1.480 | 1.620 | 1.480 | 1.595 | 8,568 | +0.06(+3.60%) |
Jan 10, 2024 | 1.650 | 1.650 | 1.500 | 1.540 | 5,711 | -0.01(-0.65%) |
Jan 09, 2024 | 1.610 | 1.629 | 1.430 | 1.550 | 4,615 | -0.01(-0.64%) |
Jan 08, 2024 | 1.640 | 1.640 | 1.510 | 1.560 | 7,376 | +0.03(+1.99%) |
Jan 05, 2024 | 1.590 | 1.590 | 1.410 | 1.530 | 2,802 | +0.07(+4.76%) |
Jan 04, 2024 | 1.560 | 1.640 | 1.460 | 1.460 | 9,114 | -0.06(-3.95%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.520 | 1.520 | 9,084 | -0.17(-10.06%) |