Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.560 | 1.570 | 1.570 | 1.580 | 6,435,586 | +0.02(+1.28%) |
Mar 27, 2024 | 1.540 | 1.540 | 1.510 | 1.560 | 5,110,984 | +0.06(+4.00%) |
Mar 26, 2024 | 1.560 | 1.580 | 1.490 | 1.500 | 5,229,768 | -0.04(-2.60%) |
Mar 25, 2024 | 1.520 | 1.570 | 1.500 | 1.540 | 6,018,213 | +0.03(+1.99%) |
Mar 22, 2024 | 1.560 | 1.570 | 1.510 | 1.510 | 5,815,811 | -0.08(-5.03%) |
Mar 21, 2024 | 1.640 | 1.660 | 1.560 | 1.590 | 7,546,586 | -0.01(-0.63%) |
Mar 20, 2024 | 1.520 | 1.620 | 1.480 | 1.600 | 9,323,876 | +0.08(+5.26%) |
Mar 19, 2024 | 1.520 | 1.540 | 1.460 | 1.520 | 5,800,702 | -0.02(-1.30%) |
Mar 18, 2024 | 1.530 | 1.570 | 1.470 | 1.540 | 7,680,893 | +0.03(+1.99%) |
Mar 15, 2024 | 1.550 | 1.580 | 1.490 | 1.510 | 10,050,340 | -0.04(-2.58%) |
Mar 14, 2024 | 1.630 | 1.640 | 1.530 | 1.550 | 7,810,588 | -0.06(-3.73%) |
Mar 13, 2024 | 1.550 | 1.690 | 1.530 | 1.610 | 11,704,544 | +0.07(+4.55%) |
Mar 12, 2024 | 1.630 | 1.630 | 1.510 | 1.540 | 14,447,754 | -0.07(-4.35%) |
Mar 11, 2024 | 1.680 | 1.736 | 1.610 | 1.610 | 7,072,763 | -0.07(-4.17%) |
Mar 08, 2024 | 1.690 | 1.790 | 1.650 | 1.680 | 13,119,548 | +0.04(+2.44%) |
Mar 07, 2024 | 1.720 | 1.790 | 1.630 | 1.640 | 13,507,383 | -0.09(-5.20%) |
Mar 06, 2024 | 1.740 | 1.796 | 1.710 | 1.730 | 9,758,532 | -0.01(-0.57%) |
Mar 05, 2024 | 1.840 | 1.840 | 1.710 | 1.740 | 17,482,088 | -0.11(-5.95%) |
Mar 04, 2024 | 1.950 | 1.970 | 1.850 | 1.850 | 13,058,754 | -0.05(-2.63%) |
Mar 01, 2024 | 2.330 | 2.435 | 1.850 | 1.900 | 49,628,936 | -0.17(-8.21%) |
Feb 29, 2024 | 2.130 | 2.170 | 2.050 | 2.070 | 16,639,164 | +0.03(+1.47%) |
Feb 28, 2024 | 2.000 | 2.100 | 1.960 | 2.040 | 10,256,329 | +0.04(+2.00%) |
Feb 27, 2024 | 1.930 | 2.010 | 1.900 | 2.000 | 9,674,470 | +0.10(+5.26%) |
Feb 26, 2024 | 1.770 | 1.910 | 1.720 | 1.900 | 10,378,253 | +0.13(+7.34%) |
Feb 23, 2024 | 1.850 | 1.885 | 1.760 | 1.770 | 15,670,010 | -0.09(-4.84%) |
Feb 22, 2024 | 1.900 | 1.940 | 1.850 | 1.860 | 11,210,057 | -0.07(-3.63%) |
Feb 21, 2024 | 1.980 | 1.990 | 1.830 | 1.930 | 14,806,356 | -0.07(-3.50%) |
Feb 20, 2024 | 2.040 | 2.060 | 1.980 | 2.000 | 10,813,507 | -0.07(-3.38%) |
Feb 16, 2024 | 2.140 | 2.170 | 2.050 | 2.070 | 13,628,024 | -0.13(-5.91%) |
Feb 15, 2024 | 2.110 | 2.300 | 2.080 | 2.200 | 12,792,618 | +0.10(+4.76%) |
Feb 14, 2024 | 2.020 | 2.135 | 2.000 | 2.100 | 8,552,161 | +0.12(+6.06%) |
Feb 13, 2024 | 2.020 | 2.065 | 1.950 | 1.980 | 13,367,473 | -0.15(-7.04%) |
Feb 12, 2024 | 2.050 | 2.200 | 2.050 | 2.130 | 11,325,141 | +0.07(+3.40%) |
Feb 09, 2024 | 1.950 | 2.090 | 1.930 | 2.060 | 15,387,896 | +0.10(+5.10%) |
Feb 08, 2024 | 1.960 | 2.050 | 1.920 | 1.960 | 16,393,488 | +0.02(+1.03%) |
Feb 07, 2024 | 2.020 | 2.040 | 1.750 | 1.940 | 53,825,448 | -0.57(-22.71%) |
Feb 06, 2024 | 2.430 | 2.560 | 2.405 | 2.510 | 9,437,672 | +0.09(+3.72%) |
Feb 05, 2024 | 2.500 | 2.505 | 2.400 | 2.420 | 10,226,645 | -0.14(-5.47%) |
Feb 02, 2024 | 2.520 | 2.570 | 2.460 | 2.560 | 9,329,204 | +0.02(+0.79%) |
Feb 01, 2024 | 2.550 | 2.590 | 2.480 | 2.540 | 9,694,447 | +0.05(+2.01%) |
Jan 31, 2024 | 2.530 | 2.695 | 2.480 | 2.490 | 11,156,387 | -0.09(-3.49%) |
Jan 30, 2024 | 2.700 | 2.710 | 2.560 | 2.580 | 9,690,947 | -0.14(-5.15%) |
Jan 29, 2024 | 2.670 | 2.730 | 2.600 | 2.720 | 9,140,791 | +0.05(+1.87%) |
Jan 26, 2024 | 2.730 | 2.800 | 2.670 | 2.670 | 5,514,949 | -0.01(-0.37%) |
Jan 25, 2024 | 2.740 | 2.830 | 2.625 | 2.680 | 8,633,693 | -0.02(-0.74%) |
Jan 24, 2024 | 2.880 | 2.955 | 2.680 | 2.700 | 8,744,333 | -0.09(-3.23%) |
Jan 23, 2024 | 2.790 | 2.875 | 2.720 | 2.790 | 8,940,978 | +0.06(+2.20%) |
Jan 22, 2024 | 2.640 | 2.875 | 2.630 | 2.730 | 12,461,690 | +0.13(+5.00%) |
Jan 19, 2024 | 2.540 | 2.630 | 2.470 | 2.600 | 8,436,842 | +0.08(+3.17%) |
Jan 18, 2024 | 2.610 | 2.649 | 2.420 | 2.520 | 12,977,918 | -0.06(-2.33%) |
Jan 17, 2024 | 2.560 | 2.596 | 2.500 | 2.580 | 8,681,208 | -0.08(-3.01%) |
Jan 16, 2024 | 2.700 | 2.720 | 2.600 | 2.660 | 8,468,309 | -0.07(-2.56%) |
Jan 12, 2024 | 2.800 | 2.930 | 2.710 | 2.730 | 8,066,444 | -0.06(-2.15%) |
Jan 11, 2024 | 2.890 | 2.919 | 2.720 | 2.790 | 10,638,089 | -0.15(-5.10%) |
Jan 10, 2024 | 2.980 | 2.990 | 2.860 | 2.940 | 7,439,127 | -0.03(-1.01%) |
Jan 09, 2024 | 3.100 | 3.125 | 2.960 | 2.970 | 8,047,845 | -0.20(-6.31%) |
Jan 08, 2024 | 2.910 | 3.170 | 2.890 | 3.170 | 10,159,001 | +0.24(+8.19%) |
Jan 05, 2024 | 2.910 | 3.050 | 2.881 | 2.930 | 7,668,424 | -0.04(-1.35%) |
Jan 04, 2024 | 2.960 | 3.020 | 2.882 | 2.970 | 9,460,849 | +0.07(+2.41%) |
Jan 03, 2024 | 3.080 | 3.080 | 2.880 | 2.900 | 12,765,908 | -0.25(-7.94%) |