Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.540 | 1.660 | 1.510 | 1.550 | 853,099 | +0.00(+0.00%) |
Mar 27, 2024 | 1.520 | 1.610 | 1.480 | 1.550 | 812,184 | +0.01(+0.65%) |
Mar 26, 2024 | 1.430 | 1.580 | 1.340 | 1.540 | 1,293,437 | +0.10(+6.94%) |
Mar 25, 2024 | 1.590 | 1.592 | 1.420 | 1.440 | 1,520,719 | -0.18(-11.11%) |
Mar 22, 2024 | 1.750 | 1.800 | 1.580 | 1.620 | 1,885,191 | -0.07(-4.14%) |
Mar 21, 2024 | 1.750 | 1.820 | 1.660 | 1.690 | 1,525,862 | -0.06(-3.43%) |
Mar 20, 2024 | 1.750 | 1.810 | 1.700 | 1.750 | 1,124,742 | +0.02(+1.16%) |
Mar 19, 2024 | 1.700 | 1.750 | 1.610 | 1.730 | 990,686 | -0.02(-1.14%) |
Mar 18, 2024 | 1.800 | 1.828 | 1.710 | 1.750 | 695,425 | -0.07(-3.85%) |
Mar 15, 2024 | 1.700 | 1.850 | 1.610 | 1.820 | 904,848 | +0.10(+5.81%) |
Mar 14, 2024 | 1.900 | 1.940 | 1.680 | 1.720 | 2,002,147 | -0.21(-10.88%) |
Mar 13, 2024 | 2.110 | 2.110 | 1.885 | 1.930 | 2,486,319 | -0.17(-8.10%) |
Mar 12, 2024 | 2.280 | 2.380 | 2.090 | 2.100 | 1,878,285 | -0.14(-6.25%) |
Mar 11, 2024 | 2.080 | 2.295 | 2.040 | 2.240 | 1,562,553 | +0.15(+7.18%) |
Mar 08, 2024 | 2.150 | 2.180 | 1.960 | 2.090 | 1,299,986 | -0.01(-0.48%) |
Mar 07, 2024 | 2.000 | 2.170 | 1.930 | 2.100 | 1,465,265 | +0.15(+7.69%) |
Mar 06, 2024 | 1.910 | 2.039 | 1.870 | 1.950 | 783,159 | +0.04(+2.09%) |
Mar 05, 2024 | 1.980 | 2.020 | 1.820 | 1.910 | 1,371,687 | -0.02(-1.04%) |
Mar 04, 2024 | 2.010 | 2.050 | 1.870 | 1.930 | 989,953 | -0.05(-2.53%) |
Mar 01, 2024 | 1.870 | 2.035 | 1.740 | 1.980 | 1,540,414 | +0.17(+9.39%) |
Feb 29, 2024 | 2.110 | 2.110 | 1.800 | 1.810 | 1,591,874 | -0.14(-7.18%) |
Feb 28, 2024 | 1.750 | 2.010 | 1.720 | 1.950 | 1,867,709 | +0.17(+9.55%) |
Feb 27, 2024 | 1.860 | 1.860 | 1.650 | 1.780 | 1,748,348 | -0.07(-3.78%) |
Feb 26, 2024 | 1.910 | 1.960 | 1.800 | 1.850 | 1,426,579 | -0.13(-6.57%) |
Feb 23, 2024 | 2.250 | 2.270 | 1.880 | 1.980 | 2,900,504 | -0.26(-11.61%) |
Feb 22, 2024 | 2.400 | 2.400 | 2.160 | 2.240 | 1,466,214 | -0.06(-2.61%) |
Feb 21, 2024 | 2.400 | 2.469 | 2.151 | 2.300 | 2,444,934 | -0.14(-5.74%) |
Feb 20, 2024 | 2.410 | 2.720 | 2.400 | 2.440 | 3,654,830 | +0.06(+2.52%) |
Feb 16, 2024 | 2.160 | 2.460 | 2.140 | 2.380 | 2,287,200 | +0.18(+8.18%) |
Feb 15, 2024 | 2.090 | 2.305 | 2.050 | 2.200 | 2,715,660 | +0.01(+0.46%) |
Feb 14, 2024 | 2.380 | 2.460 | 2.120 | 2.190 | 4,854,918 | -0.14(-6.01%) |
Feb 13, 2024 | 2.120 | 2.620 | 2.020 | 2.330 | 5,501,916 | +0.06(+2.64%) |
Feb 12, 2024 | 2.440 | 2.610 | 2.200 | 2.270 | 6,450,082 | -0.16(-6.58%) |
Feb 09, 2024 | 3.020 | 3.240 | 2.320 | 2.430 | 6,163,551 | -0.36(-12.90%) |
Feb 08, 2024 | 3.630 | 3.800 | 2.630 | 2.790 | 5,053,354 | -0.76(-21.41%) |
Feb 07, 2024 | 2.930 | 3.950 | 2.920 | 3.550 | 10,839,312 | +0.62(+21.16%) |
Feb 06, 2024 | 2.780 | 3.285 | 2.780 | 2.930 | 7,733,267 | +0.08(+2.81%) |
Feb 05, 2024 | 2.220 | 2.930 | 2.160 | 2.850 | 6,202,891 | +0.55(+23.91%) |
Feb 02, 2024 | 2.530 | 2.540 | 2.130 | 2.300 | 3,855,677 | -0.03(-1.29%) |
Feb 01, 2024 | 1.980 | 2.430 | 1.970 | 2.330 | 4,789,275 | +0.37(+18.88%) |
Jan 31, 2024 | 1.820 | 2.150 | 1.730 | 1.960 | 3,097,790 | +0.14(+7.69%) |
Jan 30, 2024 | 1.910 | 1.930 | 1.770 | 1.820 | 1,158,192 | -0.11(-5.70%) |
Jan 29, 2024 | 1.750 | 1.980 | 1.640 | 1.930 | 2,819,835 | +0.22(+12.87%) |
Jan 26, 2024 | 1.640 | 1.728 | 1.580 | 1.710 | 1,169,237 | +0.05(+3.01%) |
Jan 25, 2024 | 1.920 | 1.920 | 1.620 | 1.660 | 2,577,788 | -0.22(-11.70%) |
Jan 24, 2024 | 1.610 | 1.970 | 1.600 | 1.880 | 4,409,162 | +0.33(+21.29%) |
Jan 23, 2024 | 1.610 | 1.660 | 1.480 | 1.550 | 2,427,317 | -0.11(-6.63%) |
Jan 22, 2024 | 1.690 | 1.910 | 1.600 | 1.660 | 4,149,348 | -0.07(-4.05%) |
Jan 19, 2024 | 2.160 | 2.259 | 1.700 | 1.730 | 5,538,292 | -0.50(-22.42%) |
Jan 18, 2024 | 2.320 | 2.380 | 2.120 | 2.230 | 5,886,481 | +0.12(+5.69%) |
Jan 17, 2024 | 2.520 | 2.570 | 1.990 | 2.110 | 8,165,407 | -0.49(-18.85%) |
Jan 16, 2024 | 2.560 | 3.270 | 2.450 | 2.600 | 52,801,424 | +0.34(+15.04%) |
Jan 12, 2024 | 2.290 | 2.450 | 1.870 | 2.260 | 15,123,269 | -0.91(-28.71%) |
Jan 11, 2024 | 2.080 | 3.510 | 2.060 | 3.170 | 84,074,416 | +1.22(+62.56%) |
Jan 10, 2024 | 1.850 | 2.290 | 1.570 | 1.950 | 43,830,884 | +0.35(+21.87%) |
Jan 09, 2024 | 1.340 | 1.730 | 1.310 | 1.600 | 5,316,171 | +0.30(+23.08%) |
Jan 08, 2024 | 1.350 | 1.370 | 1.260 | 1.300 | 1,225,553 | -0.05(-3.70%) |
Jan 05, 2024 | 1.370 | 1.470 | 1.320 | 1.350 | 2,251,744 | -0.02(-1.46%) |
Jan 04, 2024 | 1.430 | 1.440 | 1.330 | 1.370 | 2,084,768 | -0.05(-3.52%) |
Jan 03, 2024 | 1.260 | 1.550 | 1.240 | 1.420 | 12,205,180 | +0.25(+21.37%) |