Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.470 | 2.480 | 1.799 | 1.830 | 61,076,632 | -0.41(-18.30%) |
Mar 27, 2024 | 2.060 | 2.335 | 2.045 | 2.240 | 9,937,503 | +0.24(+12.00%) |
Mar 26, 2024 | 2.200 | 2.221 | 1.910 | 2.000 | 10,223,982 | -0.21(-9.50%) |
Mar 25, 2024 | 2.240 | 2.330 | 2.148 | 2.210 | 8,474,488 | +0.04(+1.84%) |
Mar 22, 2024 | 2.070 | 2.240 | 2.020 | 2.170 | 7,876,783 | +0.13(+6.37%) |
Mar 21, 2024 | 1.960 | 2.080 | 1.940 | 2.040 | 6,523,544 | +0.10(+5.15%) |
Mar 20, 2024 | 1.870 | 1.940 | 1.780 | 1.940 | 5,203,516 | +0.11(+6.01%) |
Mar 19, 2024 | 1.880 | 1.937 | 1.792 | 1.830 | 4,343,909 | -0.06(-3.17%) |
Mar 18, 2024 | 1.760 | 2.050 | 1.695 | 1.890 | 9,665,158 | +0.19(+11.18%) |
Mar 15, 2024 | 1.600 | 1.820 | 1.520 | 1.700 | 13,612,010 | +0.33(+24.09%) |
Mar 14, 2024 | 1.430 | 1.430 | 1.340 | 1.370 | 2,730,470 | -0.04(-2.84%) |
Mar 13, 2024 | 1.450 | 1.500 | 1.405 | 1.410 | 2,062,133 | -0.01(-0.70%) |
Mar 12, 2024 | 1.450 | 1.450 | 1.360 | 1.420 | 3,376,643 | -0.02(-1.39%) |
Mar 11, 2024 | 1.520 | 1.550 | 1.430 | 1.440 | 3,162,654 | -0.03(-2.04%) |
Mar 08, 2024 | 1.490 | 1.570 | 1.450 | 1.470 | 2,472,546 | +0.01(+0.68%) |
Mar 07, 2024 | 1.500 | 1.560 | 1.460 | 1.460 | 2,196,402 | -0.03(-2.01%) |
Mar 06, 2024 | 1.640 | 1.640 | 1.460 | 1.490 | 3,943,548 | -0.11(-6.88%) |
Mar 05, 2024 | 1.600 | 1.659 | 1.580 | 1.600 | 2,042,467 | -0.02(-1.23%) |
Mar 04, 2024 | 1.770 | 1.790 | 1.610 | 1.620 | 3,024,362 | -0.09(-5.26%) |
Mar 01, 2024 | 1.570 | 1.710 | 1.570 | 1.710 | 3,513,366 | +0.13(+8.23%) |
Feb 29, 2024 | 1.580 | 1.635 | 1.540 | 1.580 | 1,965,242 | +0.04(+2.60%) |
Feb 28, 2024 | 1.680 | 1.680 | 1.540 | 1.540 | 2,501,787 | -0.10(-6.10%) |
Feb 27, 2024 | 1.510 | 1.680 | 1.480 | 1.640 | 4,197,992 | +0.13(+8.61%) |
Feb 26, 2024 | 1.380 | 1.540 | 1.370 | 1.510 | 2,929,298 | +0.16(+11.85%) |
Feb 23, 2024 | 1.400 | 1.400 | 1.320 | 1.350 | 3,082,993 | -0.04(-2.88%) |
Feb 22, 2024 | 1.420 | 1.465 | 1.380 | 1.390 | 2,311,621 | -0.03(-2.11%) |
Feb 21, 2024 | 1.460 | 1.475 | 1.410 | 1.420 | 1,853,584 | -0.02(-1.39%) |
Feb 20, 2024 | 1.460 | 1.510 | 1.420 | 1.440 | 2,486,086 | -0.01(-0.69%) |
Feb 16, 2024 | 1.450 | 1.480 | 1.430 | 1.450 | 1,936,196 | -0.02(-1.36%) |
Feb 15, 2024 | 1.530 | 1.540 | 1.400 | 1.470 | 3,554,776 | -0.06(-3.92%) |
Feb 14, 2024 | 1.550 | 1.580 | 1.520 | 1.530 | 1,429,153 | +0.01(+0.66%) |
Feb 13, 2024 | 1.620 | 1.634 | 1.500 | 1.520 | 2,112,363 | -0.10(-6.17%) |
Feb 12, 2024 | 1.620 | 1.670 | 1.610 | 1.620 | 1,895,762 | -0.02(-1.22%) |
Feb 09, 2024 | 1.640 | 1.641 | 1.620 | 1.640 | 1,329,705 | +0.01(+0.61%) |
Feb 08, 2024 | 1.640 | 1.685 | 1.620 | 1.630 | 1,438,070 | -0.02(-1.21%) |
Feb 07, 2024 | 1.700 | 1.700 | 1.625 | 1.650 | 1,178,138 | -0.03(-1.79%) |
Feb 06, 2024 | 1.630 | 1.730 | 1.630 | 1.680 | 1,277,146 | +0.03(+1.82%) |
Feb 05, 2024 | 1.650 | 1.690 | 1.590 | 1.650 | 1,006,026 | +0.00(+0.00%) |
Feb 02, 2024 | 1.710 | 1.710 | 1.620 | 1.650 | 1,373,581 | -0.06(-3.51%) |
Feb 01, 2024 | 1.700 | 1.740 | 1.640 | 1.710 | 1,976,556 | +0.03(+1.79%) |
Jan 31, 2024 | 1.650 | 1.780 | 1.590 | 1.680 | 1,964,043 | +0.04(+2.44%) |
Jan 30, 2024 | 1.800 | 1.810 | 1.581 | 1.640 | 3,410,001 | -0.15(-8.38%) |
Jan 29, 2024 | 1.630 | 1.820 | 1.600 | 1.790 | 3,276,056 | +0.17(+10.49%) |
Jan 26, 2024 | 1.480 | 1.640 | 1.480 | 1.620 | 2,121,415 | +0.12(+8.00%) |
Jan 25, 2024 | 1.480 | 1.520 | 1.470 | 1.500 | 864,978 | +0.03(+2.04%) |
Jan 24, 2024 | 1.410 | 1.540 | 1.410 | 1.470 | 1,915,354 | +0.07(+5.00%) |
Jan 23, 2024 | 1.400 | 1.445 | 1.380 | 1.400 | 1,511,697 | +0.01(+0.72%) |
Jan 22, 2024 | 1.410 | 1.430 | 1.390 | 1.390 | 1,785,188 | -0.01(-0.71%) |
Jan 19, 2024 | 1.410 | 1.420 | 1.290 | 1.400 | 2,832,446 | +0.00(+0.00%) |
Jan 18, 2024 | 1.430 | 1.440 | 1.350 | 1.400 | 1,934,040 | -0.02(-1.41%) |
Jan 17, 2024 | 1.440 | 1.480 | 1.400 | 1.420 | 2,260,566 | -0.03(-2.07%) |
Jan 16, 2024 | 1.550 | 1.550 | 1.400 | 1.450 | 3,661,988 | -0.10(-6.45%) |
Jan 12, 2024 | 1.560 | 1.600 | 1.540 | 1.550 | 1,157,916 | +0.00(+0.00%) |
Jan 11, 2024 | 1.560 | 1.580 | 1.510 | 1.550 | 1,305,543 | -0.03(-1.90%) |
Jan 10, 2024 | 1.600 | 1.600 | 1.500 | 1.580 | 1,968,329 | +0.02(+1.28%) |
Jan 09, 2024 | 1.590 | 1.590 | 1.520 | 1.560 | 1,791,490 | -0.01(-0.64%) |
Jan 08, 2024 | 1.490 | 1.580 | 1.430 | 1.570 | 2,534,332 | +0.09(+6.08%) |
Jan 05, 2024 | 1.530 | 1.595 | 1.455 | 1.480 | 2,408,136 | -0.04(-2.63%) |
Jan 04, 2024 | 1.380 | 1.520 | 1.360 | 1.520 | 4,478,471 | +0.15(+10.95%) |
Jan 03, 2024 | 1.290 | 1.380 | 1.270 | 1.370 | 2,879,873 | +0.10(+7.87%) |