Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 1.760 | 1.900 | 1.740 | 1.850 | 11,294 | +0.01(+0.54%) |
Apr 19, 2024 | 1.840 | 1.840 | 1.780 | 1.840 | 3,400 | +0.08(+4.42%) |
Apr 18, 2024 | 1.760 | 1.762 | 1.762 | 1.762 | 924 | +0.05(+3.11%) |
Apr 17, 2024 | 1.700 | 1.900 | 1.700 | 1.709 | 5,812 | +0.02(+1.12%) |
Apr 16, 2024 | 1.990 | 1.990 | 1.440 | 1.690 | 35,443 | -0.23(-11.98%) |
Apr 15, 2024 | 2.000 | 2.000 | 1.800 | 1.920 | 13,011 | -0.11(-5.42%) |
Apr 12, 2024 | 2.060 | 2.160 | 2.000 | 2.030 | 10,073 | -0.10(-4.69%) |
Apr 11, 2024 | 2.240 | 2.240 | 2.010 | 2.130 | 21,033 | -0.07(-3.18%) |
Apr 10, 2024 | 2.080 | 2.360 | 2.050 | 2.200 | 48,286 | +0.17(+8.37%) |
Apr 09, 2024 | 2.220 | 2.220 | 2.030 | 2.030 | 5,618 | -0.15(-6.88%) |
Apr 08, 2024 | 2.280 | 2.280 | 2.160 | 2.180 | 5,914 | -0.05(-2.24%) |
Apr 05, 2024 | 2.360 | 2.370 | 2.170 | 2.230 | 10,275 | -0.09(-3.88%) |
Apr 04, 2024 | 2.370 | 2.370 | 2.230 | 2.320 | 21,355 | +0.04(+1.75%) |
Apr 03, 2024 | 2.280 | 2.540 | 2.200 | 2.280 | 49,794 | +0.05(+2.24%) |
Apr 02, 2024 | 2.350 | 2.380 | 2.210 | 2.230 | 22,258 | -0.14(-5.91%) |
Apr 01, 2024 | 2.240 | 2.415 | 2.240 | 2.370 | 10,381 | +0.04(+1.72%) |
Mar 28, 2024 | 2.380 | 2.490 | 2.240 | 2.330 | 36,960 | +0.01(+0.43%) |
Mar 27, 2024 | 2.970 | 2.970 | 2.320 | 2.320 | 130,146 | -0.61(-20.82%) |
Mar 26, 2024 | 2.940 | 3.010 | 2.860 | 2.930 | 72,892 | -0.07(-2.33%) |
Mar 25, 2024 | 2.920 | 3.160 | 2.830 | 3.000 | 39,370 | +0.02(+0.67%) |
Mar 22, 2024 | 3.210 | 3.210 | 2.890 | 2.980 | 47,589 | -0.23(-7.17%) |
Mar 21, 2024 | 3.010 | 3.420 | 3.010 | 3.210 | 93,016 | +0.13(+4.22%) |
Mar 20, 2024 | 3.050 | 3.180 | 2.902 | 3.080 | 58,648 | -0.16(-4.94%) |
Mar 19, 2024 | 3.200 | 3.378 | 2.970 | 3.240 | 230,958 | -0.03(-0.92%) |
Mar 18, 2024 | 2.510 | 3.430 | 2.340 | 3.270 | 741,106 | +0.67(+25.77%) |
Mar 15, 2024 | 2.550 | 2.625 | 2.510 | 2.600 | 32,103 | +0.00(+0.00%) |
Mar 14, 2024 | 2.560 | 2.750 | 2.500 | 2.600 | 76,226 | +0.05(+1.96%) |
Mar 13, 2024 | 2.530 | 2.860 | 2.480 | 2.550 | 139,288 | -0.06(-2.30%) |
Mar 12, 2024 | 2.830 | 2.830 | 2.430 | 2.610 | 71,047 | -0.28(-9.69%) |
Mar 11, 2024 | 3.000 | 3.180 | 2.776 | 2.890 | 47,615 | -0.16(-5.25%) |
Mar 08, 2024 | 2.900 | 3.350 | 2.880 | 3.050 | 110,587 | +0.13(+4.45%) |
Mar 07, 2024 | 2.760 | 3.020 | 2.720 | 2.920 | 148,415 | +0.10(+3.55%) |
Mar 06, 2024 | 2.940 | 3.000 | 2.820 | 2.820 | 71,584 | -0.01(-0.35%) |
Mar 05, 2024 | 2.820 | 3.196 | 2.800 | 2.830 | 158,856 | -0.35(-11.01%) |
Mar 04, 2024 | 3.440 | 3.562 | 3.070 | 3.180 | 147,221 | -0.41(-11.42%) |
Mar 01, 2024 | 3.240 | 3.850 | 3.050 | 3.590 | 344,896 | +0.10(+2.87%) |
Feb 29, 2024 | 3.680 | 3.799 | 3.250 | 3.490 | 85,604 | +0.02(+0.58%) |
Feb 28, 2024 | 3.120 | 3.650 | 2.780 | 3.470 | 431,586 | +0.22(+6.77%) |
Feb 27, 2024 | 3.600 | 3.681 | 2.880 | 3.250 | 465,301 | -0.50(-13.33%) |
Feb 26, 2024 | 3.970 | 4.700 | 3.650 | 3.750 | 907,607 | +0.01(+0.27%) |
Feb 23, 2024 | 6.590 | 6.700 | 3.420 | 3.740 | 1,203,825 | -2.88(-43.50%) |
Feb 22, 2024 | 6.360 | 8.000 | 6.360 | 6.620 | 16,126,249 | +0.40(+6.43%) |
Feb 21, 2024 | 4.850 | 9.670 | 4.810 | 6.220 | 21,530,158 | -0.97(-13.49%) |
Feb 20, 2024 | 3.020 | 9.400 | 2.610 | 7.190 | 70,627,400 | +4.54(+171.32%) |
Feb 16, 2024 | 3.940 | 7.490 | 2.480 | 2.650 | 43,046,384 | +1.32(+99.25%) |
Feb 15, 2024 | 1.330 | 1.337 | 1.190 | 1.330 | 16,609 | +0.04(+3.10%) |
Feb 14, 2024 | 1.120 | 1.440 | 1.124 | 1.290 | 42,483 | +0.13(+11.21%) |
Feb 13, 2024 | 1.120 | 1.180 | 1.110 | 1.160 | 7,818 | -0.03(-2.52%) |
Feb 12, 2024 | 1.270 | 1.270 | 1.030 | 1.190 | 57,469 | -0.11(-8.46%) |
Feb 09, 2024 | 1.430 | 1.430 | 1.230 | 1.300 | 64,773 | -0.11(-7.80%) |
Feb 08, 2024 | 1.070 | 2.070 | 1.070 | 1.410 | 460,206 | +0.36(+34.29%) |
Feb 07, 2024 | 1.130 | 1.125 | 1.050 | 1.050 | 4,227 | -0.06(-5.41%) |
Feb 06, 2024 | 1.050 | 1.110 | 0.9800 | 1.110 | 5,517 | +0.06(+5.71%) |
Feb 05, 2024 | 1.230 | 1.230 | 1.040 | 1.050 | 5,397 | -0.08(-7.08%) |
Feb 02, 2024 | 0.9500 | 1.130 | 0.9500 | 1.130 | 2,790 | +0.09(+8.65%) |