Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.810 | 2.870 | 2.800 | 2.880 | 808,984 | +0.00(+0.00%) |
Mar 27, 2024 | 2.880 | 3.000 | 2.730 | 2.880 | 886,367 | +0.03(+1.23%) |
Mar 26, 2024 | 2.840 | 3.000 | 2.670 | 2.845 | 832,880 | +0.03(+0.89%) |
Mar 25, 2024 | 2.700 | 2.990 | 2.670 | 2.820 | 1,084,187 | +0.13(+5.03%) |
Mar 22, 2024 | 2.800 | 2.840 | 2.560 | 2.685 | 697,943 | -0.09(-3.42%) |
Mar 21, 2024 | 2.590 | 2.820 | 2.500 | 2.780 | 1,467,248 | +0.28(+11.20%) |
Mar 20, 2024 | 2.290 | 2.520 | 2.200 | 2.500 | 726,366 | +0.12(+4.82%) |
Mar 19, 2024 | 2.370 | 2.450 | 2.130 | 2.385 | 686,258 | +0.02(+1.06%) |
Mar 18, 2024 | 2.190 | 2.410 | 2.030 | 2.360 | 865,087 | +0.25(+11.85%) |
Mar 15, 2024 | 2.430 | 2.470 | 1.980 | 2.110 | 1,487,639 | -0.33(-13.70%) |
Mar 14, 2024 | 2.410 | 2.640 | 1.900 | 2.445 | 2,407,862 | +0.01(+0.62%) |
Mar 13, 2024 | 2.450 | 2.800 | 2.250 | 2.430 | 5,882,104 | +0.07(+2.97%) |
Mar 12, 2024 | 2.330 | 3.790 | 1.980 | 2.360 | 167,856,544 | +0.98(+71.01%) |
Mar 11, 2024 | 1.360 | 1.430 | 1.320 | 1.380 | 69,514 | -0.01(-0.72%) |
Mar 08, 2024 | 1.400 | 1.420 | 1.350 | 1.390 | 18,980 | -0.03(-2.11%) |
Mar 07, 2024 | 1.520 | 1.520 | 1.337 | 1.420 | 73,144 | -0.08(-5.33%) |
Mar 06, 2024 | 1.470 | 1.522 | 1.457 | 1.500 | 12,848 | +0.02(+1.35%) |
Mar 05, 2024 | 1.460 | 1.540 | 1.450 | 1.480 | 31,318 | -0.01(-0.67%) |
Mar 04, 2024 | 1.570 | 1.570 | 1.490 | 1.490 | 15,058 | +0.00(+0.00%) |
Mar 01, 2024 | 1.480 | 1.505 | 1.420 | 1.490 | 17,976 | +0.02(+1.36%) |
Feb 29, 2024 | 1.510 | 1.538 | 1.470 | 1.470 | 12,640 | -0.02(-1.34%) |
Feb 28, 2024 | 1.520 | 1.550 | 1.490 | 1.490 | 27,527 | -0.01(-1.00%) |
Feb 27, 2024 | 1.400 | 1.550 | 1.400 | 1.505 | 228,869 | +0.08(+5.99%) |
Feb 26, 2024 | 1.460 | 1.510 | 1.420 | 1.420 | 11,188 | -0.04(-2.74%) |
Feb 23, 2024 | 1.490 | 1.540 | 1.440 | 1.460 | 30,872 | -0.07(-4.58%) |
Feb 22, 2024 | 1.490 | 1.590 | 1.410 | 1.530 | 136,987 | +0.02(+1.32%) |
Feb 21, 2024 | 1.500 | 1.570 | 1.500 | 1.510 | 15,283 | -0.03(-2.27%) |
Feb 20, 2024 | 1.500 | 1.570 | 1.500 | 1.545 | 46,599 | +0.01(+0.98%) |
Feb 16, 2024 | 1.530 | 1.560 | 1.495 | 1.530 | 54,645 | +0.05(+3.38%) |
Feb 15, 2024 | 1.450 | 1.540 | 1.450 | 1.480 | 23,784 | +0.00(+0.00%) |
Feb 14, 2024 | 1.540 | 1.540 | 1.450 | 1.480 | 36,930 | -0.08(-5.13%) |
Feb 13, 2024 | 1.600 | 1.610 | 1.540 | 1.560 | 164,038 | -0.09(-5.45%) |
Feb 12, 2024 | 1.510 | 1.740 | 1.490 | 1.650 | 73,454 | +0.09(+5.77%) |
Feb 09, 2024 | 1.420 | 1.615 | 1.390 | 1.560 | 112,732 | +0.14(+9.86%) |
Feb 08, 2024 | 1.400 | 1.449 | 1.390 | 1.420 | 19,900 | +0.04(+3.27%) |
Feb 07, 2024 | 1.330 | 1.410 | 1.272 | 1.375 | 40,693 | +0.07(+5.77%) |
Feb 06, 2024 | 1.310 | 1.361 | 1.280 | 1.300 | 12,041 | -0.04(-2.99%) |
Feb 05, 2024 | 1.320 | 1.380 | 1.290 | 1.340 | 29,504 | -0.01(-0.74%) |
Feb 02, 2024 | 1.320 | 1.370 | 1.302 | 1.350 | 22,897 | -0.01(-0.74%) |
Feb 01, 2024 | 1.250 | 1.370 | 1.250 | 1.360 | 32,614 | +0.09(+7.09%) |
Jan 31, 2024 | 1.220 | 1.350 | 1.161 | 1.270 | 37,825 | +0.03(+2.42%) |
Jan 30, 2024 | 1.190 | 1.260 | 1.181 | 1.240 | 32,474 | -0.02(-1.59%) |
Jan 29, 2024 | 1.290 | 1.290 | 1.216 | 1.260 | 22,212 | +0.00(+0.00%) |
Jan 26, 2024 | 1.250 | 1.270 | 1.225 | 1.260 | 11,439 | -0.01(-0.79%) |
Jan 25, 2024 | 1.250 | 1.277 | 1.250 | 1.270 | 23,576 | +0.02(+1.60%) |
Jan 24, 2024 | 1.219 | 1.270 | 1.180 | 1.250 | 10,076 | +0.03(+2.46%) |
Jan 23, 2024 | 1.190 | 1.220 | 1.150 | 1.220 | 174,079 | +0.05(+4.72%) |
Jan 22, 2024 | 1.160 | 1.220 | 1.160 | 1.165 | 17,982 | -0.05(-4.51%) |
Jan 19, 2024 | 1.229 | 1.229 | 1.200 | 1.220 | 1,923 | +0.00(+0.00%) |
Jan 18, 2024 | 1.150 | 1.250 | 1.125 | 1.220 | 97,254 | +0.09(+7.96%) |
Jan 17, 2024 | 1.230 | 1.270 | 1.080 | 1.130 | 60,472 | -0.14(-10.67%) |
Jan 16, 2024 | 1.350 | 1.350 | 1.250 | 1.265 | 12,920 | -0.04(-2.69%) |
Jan 12, 2024 | 1.330 | 1.360 | 1.270 | 1.300 | 30,804 | +0.03(+2.36%) |
Jan 11, 2024 | 1.310 | 1.360 | 1.270 | 1.270 | 29,145 | -0.04(-3.05%) |
Jan 10, 2024 | 1.260 | 1.310 | 1.250 | 1.310 | 9,875 | +0.03(+2.34%) |
Jan 09, 2024 | 1.260 | 1.321 | 1.250 | 1.280 | 41,807 | -0.01(-0.44%) |
Jan 08, 2024 | 1.340 | 1.340 | 1.280 | 1.286 | 9,664 | -0.03(-2.60%) |
Jan 05, 2024 | 1.330 | 1.337 | 1.270 | 1.320 | 2,164 | +0.01(+0.76%) |
Jan 04, 2024 | 1.310 | 1.326 | 1.290 | 1.310 | 5,847 | +0.00(+0.00%) |
Jan 03, 2024 | 1.360 | 1.370 | 1.280 | 1.310 | 16,128 | +0.00(+0.00%) |