Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.250 | 2.929 | 2.020 | 2.310 | 3,305,094 | +0.08(+3.59%) |
Mar 27, 2024 | 2.050 | 2.470 | 1.830 | 2.230 | 2,256,091 | +0.17(+8.25%) |
Mar 26, 2024 | 1.600 | 2.110 | 1.600 | 2.060 | 3,864,837 | +0.37(+21.89%) |
Mar 25, 2024 | 2.030 | 2.170 | 1.600 | 1.690 | 20,058,126 | +0.11(+6.96%) |
Mar 22, 2024 | 1.230 | 1.650 | 1.180 | 1.580 | 1,710,896 | +0.40(+33.90%) |
Mar 21, 2024 | 1.250 | 1.250 | 1.070 | 1.180 | 71,595 | -0.09(-7.09%) |
Mar 20, 2024 | 1.350 | 1.380 | 1.180 | 1.270 | 87,456 | -0.05(-3.79%) |
Mar 19, 2024 | 1.160 | 1.390 | 1.130 | 1.320 | 138,111 | +0.09(+7.32%) |
Mar 18, 2024 | 1.110 | 1.250 | 1.100 | 1.230 | 193,422 | +0.13(+11.82%) |
Mar 15, 2024 | 1.030 | 1.100 | 1.000 | 1.100 | 82,003 | +0.10(+10.00%) |
Mar 14, 2024 | 1.090 | 1.090 | 0.9900 | 1.000 | 52,319 | -0.06(-5.66%) |
Mar 13, 2024 | 1.070 | 1.110 | 1.040 | 1.060 | 17,646 | +0.01(+0.47%) |
Mar 12, 2024 | 1.130 | 1.130 | 1.052 | 1.055 | 50,266 | -0.05(-4.09%) |
Mar 11, 2024 | 1.090 | 1.140 | 1.060 | 1.100 | 59,272 | +0.01(+0.92%) |
Mar 08, 2024 | 1.100 | 1.110 | 1.040 | 1.090 | 15,635 | +0.02(+1.87%) |
Mar 07, 2024 | 1.100 | 1.140 | 1.050 | 1.070 | 18,570 | -0.02(-2.28%) |
Mar 06, 2024 | 1.090 | 1.140 | 1.084 | 1.095 | 23,607 | +0.01(+1.39%) |
Mar 05, 2024 | 1.090 | 1.136 | 1.080 | 1.080 | 15,789 | -0.02(-1.82%) |
Mar 04, 2024 | 1.100 | 1.117 | 1.030 | 1.100 | 59,962 | -0.05(-4.35%) |
Mar 01, 2024 | 1.200 | 1.230 | 1.120 | 1.150 | 55,335 | -0.07(-5.74%) |
Feb 29, 2024 | 1.240 | 1.250 | 1.160 | 1.220 | 73,324 | +0.03(+2.52%) |
Feb 28, 2024 | 1.050 | 1.235 | 1.000 | 1.190 | 201,517 | +0.15(+14.42%) |
Feb 27, 2024 | 1.000 | 1.060 | 0.9710 | 1.040 | 35,775 | +0.08(+8.62%) |
Feb 26, 2024 | 0.9602 | 1.000 | 0.9200 | 0.9575 | 63,334 | +0.01(+0.67%) |
Feb 23, 2024 | 1.000 | 1.050 | 0.9346 | 0.9511 | 25,868 | -0.05(-5.36%) |
Feb 22, 2024 | 1.090 | 1.090 | 0.9802 | 1.005 | 48,908 | -0.02(-1.47%) |
Feb 21, 2024 | 1.030 | 1.070 | 0.9605 | 1.020 | 148,109 | -0.01(-0.97%) |
Feb 20, 2024 | 0.9400 | 1.040 | 0.9300 | 1.030 | 129,730 | +0.09(+9.91%) |
Feb 16, 2024 | 0.8617 | 0.9763 | 0.8380 | 0.9371 | 117,784 | +0.10(+11.81%) |
Feb 15, 2024 | 0.7600 | 0.8381 | 0.7500 | 0.8381 | 174,971 | +0.08(+11.01%) |
Feb 14, 2024 | 0.7900 | 0.8200 | 0.7500 | 0.7550 | 341,749 | -0.02(-3.08%) |
Feb 13, 2024 | 0.8600 | 0.8810 | 0.7790 | 0.7790 | 102,867 | -0.05(-6.26%) |
Feb 12, 2024 | 0.9208 | 0.9415 | 0.8300 | 0.8310 | 238,883 | -0.03(-3.37%) |
Feb 09, 2024 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 174,334 | -0.02(-2.27%) |
Feb 08, 2024 | 0.9100 | 0.9300 | 0.8600 | 0.8800 | 159,877 | -0.03(-3.30%) |
Feb 07, 2024 | 0.9700 | 0.9780 | 0.8770 | 0.9100 | 189,913 | -0.03(-3.19%) |
Feb 06, 2024 | 0.9000 | 0.9780 | 0.9000 | 0.9400 | 245,228 | +0.01(+1.35%) |
Feb 05, 2024 | 1.070 | 1.116 | 0.9156 | 0.9275 | 72,489 | -0.09(-9.07%) |
Feb 02, 2024 | 1.110 | 1.110 | 0.9625 | 1.020 | 133,914 | +0.00(+0.00%) |
Feb 01, 2024 | 1.290 | 1.300 | 1.020 | 1.020 | 171,499 | -0.08(-7.27%) |
Jan 31, 2024 | 1.180 | 1.190 | 1.100 | 1.100 | 107,348 | -0.08(-6.78%) |
Jan 30, 2024 | 1.220 | 1.300 | 1.170 | 1.180 | 135,229 | -0.06(-4.84%) |
Jan 29, 2024 | 1.260 | 1.350 | 1.225 | 1.240 | 59,569 | -0.02(-1.59%) |
Jan 26, 2024 | 1.360 | 1.460 | 1.240 | 1.260 | 62,275 | -0.10(-7.35%) |
Jan 25, 2024 | 1.360 | 1.400 | 1.340 | 1.360 | 32,588 | +0.00(+0.00%) |
Jan 24, 2024 | 1.500 | 1.545 | 1.360 | 1.360 | 101,760 | -0.07(-4.90%) |
Jan 23, 2024 | 1.610 | 1.610 | 1.420 | 1.430 | 64,149 | -0.14(-8.92%) |
Jan 22, 2024 | 1.740 | 1.800 | 1.550 | 1.570 | 51,784 | -0.13(-7.65%) |
Jan 19, 2024 | 1.850 | 1.850 | 1.660 | 1.700 | 36,127 | -0.13(-7.10%) |
Jan 18, 2024 | 1.990 | 1.990 | 1.730 | 1.830 | 57,293 | -0.09(-4.69%) |
Jan 17, 2024 | 1.900 | 1.930 | 1.730 | 1.920 | 74,590 | +0.06(+3.23%) |
Jan 16, 2024 | 1.810 | 1.900 | 1.700 | 1.860 | 69,557 | +0.06(+3.33%) |
Jan 12, 2024 | 1.450 | 1.850 | 1.450 | 1.800 | 166,359 | +0.32(+21.62%) |
Jan 11, 2024 | 1.490 | 1.500 | 1.370 | 1.480 | 72,074 | +0.02(+1.37%) |
Jan 10, 2024 | 1.560 | 1.600 | 1.460 | 1.460 | 47,729 | -0.12(-7.54%) |
Jan 09, 2024 | 1.690 | 1.706 | 1.530 | 1.579 | 79,289 | -0.13(-7.66%) |
Jan 08, 2024 | 1.510 | 1.730 | 1.500 | 1.710 | 303,764 | +0.20(+13.25%) |
Jan 05, 2024 | 1.440 | 1.540 | 1.363 | 1.510 | 78,009 | +0.12(+8.63%) |
Jan 04, 2024 | 1.400 | 1.420 | 1.320 | 1.390 | 56,418 | +0.05(+3.73%) |
Jan 03, 2024 | 1.290 | 1.400 | 1.250 | 1.340 | 97,536 | +0.02(+1.52%) |