Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.530 | 1.530 | 1.490 | 1.490 | 87,305 | -0.07(-4.49%) |
Mar 27, 2024 | 1.580 | 1.620 | 1.550 | 1.560 | 190,072 | -0.02(-1.27%) |
Mar 26, 2024 | 1.640 | 1.650 | 1.470 | 1.580 | 253,938 | -0.18(-10.23%) |
Mar 25, 2024 | 1.810 | 1.810 | 1.730 | 1.760 | 55,541 | -0.06(-3.30%) |
Mar 22, 2024 | 1.680 | 1.870 | 1.645 | 1.820 | 139,124 | +0.17(+10.30%) |
Mar 21, 2024 | 1.630 | 1.680 | 1.600 | 1.650 | 48,088 | +0.08(+5.10%) |
Mar 20, 2024 | 1.550 | 1.627 | 1.540 | 1.570 | 45,831 | -0.02(-1.26%) |
Mar 19, 2024 | 1.620 | 1.636 | 1.560 | 1.590 | 42,380 | -0.04(-2.45%) |
Mar 18, 2024 | 1.610 | 1.756 | 1.610 | 1.630 | 37,195 | +0.01(+0.62%) |
Mar 15, 2024 | 1.630 | 1.742 | 1.610 | 1.620 | 70,232 | -0.01(-0.92%) |
Mar 14, 2024 | 1.840 | 1.840 | 1.620 | 1.635 | 80,026 | -0.19(-10.16%) |
Mar 13, 2024 | 1.820 | 1.860 | 1.800 | 1.820 | 38,432 | -0.02(-1.09%) |
Mar 12, 2024 | 1.930 | 1.930 | 1.815 | 1.840 | 38,422 | -0.01(-0.54%) |
Mar 11, 2024 | 1.890 | 1.950 | 1.800 | 1.850 | 114,245 | +0.00(+0.00%) |
Mar 08, 2024 | 1.850 | 1.915 | 1.830 | 1.850 | 120,171 | -0.07(-3.65%) |
Mar 07, 2024 | 1.740 | 2.000 | 1.730 | 1.920 | 288,385 | +0.15(+8.47%) |
Mar 06, 2024 | 1.680 | 1.800 | 1.650 | 1.770 | 96,246 | +0.09(+5.36%) |
Mar 05, 2024 | 1.750 | 1.778 | 1.680 | 1.680 | 47,063 | -0.09(-5.08%) |
Mar 04, 2024 | 1.690 | 1.846 | 1.615 | 1.770 | 177,981 | +0.09(+5.36%) |
Mar 01, 2024 | 1.730 | 1.739 | 1.670 | 1.680 | 102,142 | -0.08(-4.55%) |
Feb 29, 2024 | 1.750 | 1.810 | 1.660 | 1.760 | 838,770 | +0.12(+7.32%) |
Feb 28, 2024 | 1.690 | 1.740 | 1.610 | 1.640 | 113,144 | -0.10(-5.75%) |
Feb 27, 2024 | 1.770 | 1.775 | 1.700 | 1.740 | 41,213 | +0.00(+0.00%) |
Feb 26, 2024 | 1.730 | 1.769 | 1.710 | 1.740 | 73,582 | +0.00(+0.00%) |
Feb 23, 2024 | 1.670 | 1.820 | 1.600 | 1.740 | 195,723 | +0.03(+1.75%) |
Feb 22, 2024 | 1.810 | 1.820 | 1.690 | 1.710 | 147,801 | -0.11(-6.04%) |
Feb 21, 2024 | 1.910 | 1.958 | 1.785 | 1.820 | 90,938 | -0.06(-3.19%) |
Feb 20, 2024 | 2.000 | 2.000 | 1.825 | 1.880 | 69,748 | -0.05(-2.59%) |
Feb 16, 2024 | 2.040 | 2.047 | 1.910 | 1.930 | 79,087 | -0.08(-3.98%) |
Feb 15, 2024 | 2.010 | 2.056 | 2.000 | 2.010 | 87,674 | +0.00(+0.00%) |
Feb 14, 2024 | 2.000 | 2.050 | 1.980 | 2.010 | 94,156 | -0.01(-0.50%) |
Feb 13, 2024 | 2.200 | 2.200 | 1.990 | 2.020 | 151,449 | -0.18(-8.18%) |
Feb 12, 2024 | 2.050 | 2.270 | 2.030 | 2.200 | 445,690 | +0.17(+8.37%) |
Feb 09, 2024 | 2.010 | 2.140 | 2.000 | 2.030 | 193,752 | +0.07(+3.57%) |
Feb 08, 2024 | 2.230 | 2.237 | 1.960 | 1.960 | 378,169 | -0.27(-12.11%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.130 | 2.230 | 314,237 | -0.14(-5.91%) |
Feb 06, 2024 | 2.340 | 2.480 | 2.340 | 2.370 | 139,351 | -0.02(-0.84%) |
Feb 05, 2024 | 2.430 | 2.500 | 2.340 | 2.390 | 198,236 | -0.09(-3.63%) |
Feb 02, 2024 | 2.500 | 2.750 | 2.250 | 2.480 | 781,463 | -0.04(-1.59%) |
Feb 01, 2024 | 3.050 | 3.160 | 2.480 | 2.520 | 6,921,966 | -0.13(-4.91%) |
Jan 31, 2024 | 2.490 | 2.770 | 2.480 | 2.650 | 264,359 | +0.11(+4.33%) |
Jan 30, 2024 | 2.460 | 2.570 | 2.380 | 2.540 | 191,873 | +0.02(+0.79%) |
Jan 29, 2024 | 2.720 | 2.820 | 2.370 | 2.520 | 616,043 | -0.22(-8.03%) |
Jan 26, 2024 | 2.820 | 2.940 | 2.710 | 2.740 | 193,980 | -0.09(-3.18%) |
Jan 25, 2024 | 2.480 | 2.970 | 2.430 | 2.830 | 567,484 | +0.32(+12.75%) |
Jan 24, 2024 | 2.550 | 2.630 | 2.460 | 2.510 | 281,069 | -0.09(-3.46%) |
Jan 23, 2024 | 2.520 | 2.640 | 2.390 | 2.600 | 294,040 | +0.12(+4.84%) |
Jan 22, 2024 | 2.510 | 2.690 | 2.420 | 2.480 | 390,923 | -0.01(-0.40%) |
Jan 19, 2024 | 2.780 | 2.790 | 2.470 | 2.490 | 467,797 | -0.33(-11.70%) |
Jan 18, 2024 | 3.010 | 3.190 | 2.760 | 2.820 | 841,425 | -0.23(-7.54%) |
Jan 17, 2024 | 2.980 | 3.220 | 2.800 | 3.050 | 1,704,850 | +0.13(+4.45%) |
Jan 16, 2024 | 3.350 | 3.400 | 2.700 | 2.920 | 4,624,786 | -0.89(-23.36%) |
Jan 12, 2024 | 2.830 | 5.000 | 2.610 | 3.810 | 70,362,336 | +1.53(+67.11%) |
Jan 11, 2024 | 2.380 | 2.470 | 2.250 | 2.280 | 110,304 | -0.10(-4.20%) |
Jan 10, 2024 | 2.520 | 2.630 | 2.370 | 2.380 | 256,612 | -0.24(-9.16%) |
Jan 09, 2024 | 2.290 | 2.813 | 2.280 | 2.620 | 385,328 | +0.34(+14.91%) |
Jan 08, 2024 | 2.160 | 2.360 | 2.150 | 2.280 | 90,801 | +0.04(+1.79%) |
Jan 05, 2024 | 2.260 | 2.330 | 2.080 | 2.240 | 253,626 | +0.01(+0.45%) |
Jan 04, 2024 | 2.440 | 2.470 | 2.230 | 2.230 | 167,105 | -0.22(-8.98%) |
Jan 03, 2024 | 2.770 | 2.770 | 2.416 | 2.450 | 379,529 | -0.23(-8.58%) |