Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.270 | 2.690 | 2.210 | 2.550 | 597,957 | +0.31(+13.84%) |
Mar 27, 2024 | 2.130 | 2.390 | 2.100 | 2.240 | 460,767 | +0.12(+5.66%) |
Mar 26, 2024 | 1.910 | 2.230 | 1.910 | 2.120 | 249,146 | +0.23(+12.17%) |
Mar 25, 2024 | 1.990 | 2.025 | 1.885 | 1.890 | 144,819 | -0.11(-5.50%) |
Mar 22, 2024 | 1.960 | 2.080 | 1.940 | 2.000 | 252,893 | +0.08(+4.17%) |
Mar 21, 2024 | 1.900 | 2.080 | 1.850 | 1.920 | 264,105 | +0.01(+0.52%) |
Mar 20, 2024 | 1.920 | 1.970 | 1.760 | 1.910 | 223,614 | +0.01(+0.53%) |
Mar 19, 2024 | 1.760 | 2.000 | 1.740 | 1.900 | 388,619 | +0.11(+6.15%) |
Mar 18, 2024 | 1.810 | 1.940 | 1.680 | 1.790 | 315,308 | +0.01(+0.56%) |
Mar 15, 2024 | 1.830 | 1.850 | 1.660 | 1.780 | 356,753 | -0.04(-2.20%) |
Mar 14, 2024 | 1.900 | 1.957 | 1.750 | 1.820 | 219,662 | -0.10(-5.21%) |
Mar 13, 2024 | 1.900 | 2.000 | 1.870 | 1.920 | 156,235 | -0.03(-1.54%) |
Mar 12, 2024 | 2.000 | 2.050 | 1.910 | 1.950 | 139,907 | -0.05(-2.50%) |
Mar 11, 2024 | 1.990 | 2.140 | 1.935 | 2.000 | 326,656 | +0.10(+5.26%) |
Mar 08, 2024 | 1.830 | 2.050 | 1.830 | 1.900 | 311,506 | +0.09(+4.97%) |
Mar 07, 2024 | 1.860 | 1.970 | 1.800 | 1.810 | 163,817 | +0.02(+0.84%) |
Mar 06, 2024 | 1.850 | 1.950 | 1.770 | 1.795 | 122,408 | +0.01(+0.84%) |
Mar 05, 2024 | 1.880 | 1.890 | 1.751 | 1.780 | 142,757 | -0.14(-7.29%) |
Mar 04, 2024 | 1.830 | 1.940 | 1.780 | 1.920 | 206,087 | +0.12(+6.67%) |
Mar 01, 2024 | 1.640 | 1.950 | 1.640 | 1.800 | 274,694 | +0.15(+9.09%) |
Feb 29, 2024 | 1.620 | 1.680 | 1.594 | 1.650 | 2,528,031 | +0.03(+1.85%) |
Feb 28, 2024 | 1.680 | 1.700 | 1.570 | 1.620 | 1,421,944 | -0.07(-4.14%) |
Feb 27, 2024 | 1.700 | 1.730 | 1.610 | 1.690 | 184,909 | +0.05(+3.05%) |
Feb 26, 2024 | 1.720 | 1.770 | 1.596 | 1.640 | 155,198 | -0.08(-4.65%) |
Feb 23, 2024 | 1.580 | 1.840 | 1.580 | 1.720 | 384,943 | +0.12(+7.50%) |
Feb 22, 2024 | 1.490 | 1.620 | 1.490 | 1.600 | 551,478 | +0.13(+8.84%) |
Feb 21, 2024 | 1.450 | 1.560 | 1.450 | 1.470 | 282,347 | +0.02(+1.38%) |
Feb 20, 2024 | 1.500 | 1.560 | 1.410 | 1.450 | 532,863 | +0.10(+7.41%) |
Feb 16, 2024 | 1.260 | 1.410 | 1.240 | 1.350 | 743,991 | +0.14(+11.57%) |
Feb 15, 2024 | 1.240 | 1.254 | 1.130 | 1.210 | 270,414 | -0.03(-2.42%) |
Feb 14, 2024 | 1.070 | 1.240 | 1.060 | 1.240 | 529,945 | +0.15(+13.76%) |
Feb 13, 2024 | 1.190 | 1.190 | 1.050 | 1.090 | 68,619 | -0.05(-4.39%) |
Feb 12, 2024 | 1.080 | 1.140 | 1.040 | 1.140 | 193,838 | +0.08(+7.55%) |
Feb 09, 2024 | 1.000 | 1.060 | 1.000 | 1.060 | 124,623 | +0.06(+6.00%) |
Feb 08, 2024 | 1.030 | 1.080 | 0.9800 | 1.000 | 35,015 | -0.05(-4.76%) |
Feb 07, 2024 | 1.040 | 1.080 | 0.9320 | 1.050 | 186,021 | +0.02(+1.94%) |
Feb 06, 2024 | 0.9900 | 1.050 | 0.9601 | 1.030 | 120,761 | +0.06(+6.44%) |
Feb 05, 2024 | 1.010 | 1.010 | 0.9199 | 0.9677 | 155,820 | -0.08(-7.84%) |
Feb 02, 2024 | 0.9600 | 1.050 | 0.9458 | 1.050 | 159,467 | +0.06(+6.06%) |
Feb 01, 2024 | 1.110 | 1.170 | 0.9600 | 0.9900 | 229,580 | -0.11(-10.00%) |
Jan 31, 2024 | 1.130 | 1.200 | 1.060 | 1.100 | 45,446 | -0.07(-5.98%) |
Jan 30, 2024 | 1.200 | 1.200 | 1.122 | 1.170 | 66,599 | +0.06(+5.41%) |
Jan 29, 2024 | 1.170 | 1.170 | 1.015 | 1.110 | 938,265 | +0.01(+0.91%) |
Jan 26, 2024 | 1.200 | 1.200 | 1.040 | 1.100 | 2,818,514 | -0.02(-1.79%) |
Jan 25, 2024 | 1.090 | 1.170 | 1.040 | 1.120 | 42,312 | +0.04(+3.23%) |
Jan 24, 2024 | 1.050 | 1.100 | 1.040 | 1.085 | 33,936 | +0.06(+6.37%) |
Jan 23, 2024 | 1.000 | 1.090 | 0.9944 | 1.020 | 187,483 | +0.04(+4.08%) |
Jan 22, 2024 | 0.9799 | 1.007 | 0.9500 | 0.9800 | 35,068 | -0.02(-1.99%) |
Jan 19, 2024 | 0.9800 | 1.120 | 0.9500 | 0.9999 | 71,511 | -0.00(-0.01%) |
Jan 18, 2024 | 1.060 | 1.060 | 0.9599 | 1.000 | 20,085 | +0.05(+5.25%) |
Jan 17, 2024 | 1.080 | 1.080 | 0.9000 | 0.9501 | 26,259 | -0.06(-5.93%) |
Jan 16, 2024 | 0.9900 | 1.098 | 0.9900 | 1.010 | 29,046 | +0.01(+1.12%) |
Jan 12, 2024 | 1.000 | 1.047 | 0.9800 | 0.9988 | 75,363 | -0.03(-3.03%) |
Jan 11, 2024 | 1.200 | 1.250 | 1.030 | 1.030 | 61,194 | -0.15(-12.71%) |
Jan 10, 2024 | 1.170 | 1.220 | 1.140 | 1.180 | 36,776 | +0.05(+4.42%) |
Jan 09, 2024 | 1.120 | 1.140 | 1.074 | 1.130 | 15,553 | +0.10(+9.71%) |
Jan 08, 2024 | 0.9576 | 1.060 | 0.9355 | 1.030 | 13,759 | +0.07(+7.56%) |
Jan 05, 2024 | 0.9900 | 1.036 | 0.9400 | 0.9576 | 18,588 | -0.02(-2.16%) |
Jan 04, 2024 | 1.020 | 1.060 | 0.9400 | 0.9787 | 30,888 | -0.02(-2.13%) |
Jan 03, 2024 | 1.100 | 1.100 | 0.9800 | 1.000 | 56,127 | -0.01(-1.48%) |