Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.600 | 1.620 | 1.510 | 1.540 | 5,531 | -0.04(-2.53%) |
Mar 27, 2024 | 1.590 | 1.610 | 1.480 | 1.580 | 16,090 | -0.00(-0.32%) |
Mar 26, 2024 | 1.630 | 1.630 | 1.400 | 1.585 | 3,068 | -0.01(-0.31%) |
Mar 25, 2024 | 1.800 | 1.800 | 1.550 | 1.590 | 27,882 | +0.06(+3.92%) |
Mar 22, 2024 | 1.580 | 1.667 | 1.530 | 1.530 | 13,661 | -0.02(-1.29%) |
Mar 21, 2024 | 1.530 | 1.580 | 1.500 | 1.550 | 20,726 | -0.04(-2.52%) |
Mar 20, 2024 | 1.460 | 1.630 | 1.450 | 1.590 | 7,325 | +0.07(+4.61%) |
Mar 19, 2024 | 1.530 | 1.530 | 1.400 | 1.520 | 21,925 | -0.02(-1.31%) |
Mar 18, 2024 | 1.560 | 1.580 | 1.530 | 1.540 | 9,351 | -0.01(-0.65%) |
Mar 15, 2024 | 1.650 | 1.750 | 1.530 | 1.550 | 38,985 | -0.12(-7.19%) |
Mar 14, 2024 | 1.848 | 1.853 | 1.610 | 1.670 | 119,468 | -0.15(-8.24%) |
Mar 13, 2024 | 1.830 | 1.880 | 1.770 | 1.820 | 22,642 | -0.01(-0.55%) |
Mar 12, 2024 | 1.830 | 1.852 | 1.760 | 1.830 | 9,086 | +0.01(+0.55%) |
Mar 11, 2024 | 1.910 | 1.930 | 1.790 | 1.820 | 33,814 | +0.01(+0.55%) |
Mar 08, 2024 | 2.010 | 2.050 | 1.810 | 1.810 | 51,282 | -0.19(-9.50%) |
Mar 07, 2024 | 1.850 | 2.160 | 1.813 | 2.000 | 196,682 | +0.22(+12.36%) |
Mar 06, 2024 | 1.810 | 1.895 | 1.770 | 1.780 | 36,332 | -0.03(-1.66%) |
Mar 05, 2024 | 1.760 | 1.870 | 1.760 | 1.810 | 29,895 | +0.06(+3.43%) |
Mar 04, 2024 | 1.820 | 1.877 | 1.750 | 1.750 | 14,202 | -0.06(-3.31%) |
Mar 01, 2024 | 1.800 | 1.870 | 1.800 | 1.810 | 12,454 | +0.01(+0.56%) |
Feb 29, 2024 | 1.830 | 1.840 | 1.710 | 1.800 | 41,042 | -0.05(-2.70%) |
Feb 28, 2024 | 1.840 | 1.920 | 1.780 | 1.850 | 24,794 | +0.08(+4.52%) |
Feb 27, 2024 | 1.880 | 1.880 | 1.750 | 1.770 | 26,270 | +0.00(+0.00%) |
Feb 26, 2024 | 1.901 | 1.901 | 1.770 | 1.770 | 18,664 | -0.08(-4.32%) |
Feb 23, 2024 | 1.910 | 1.981 | 1.800 | 1.850 | 24,576 | -0.06(-3.14%) |
Feb 22, 2024 | 1.945 | 1.950 | 1.866 | 1.910 | 22,424 | -0.01(-0.77%) |
Feb 21, 2024 | 2.070 | 2.150 | 1.880 | 1.925 | 14,174 | -0.10(-4.71%) |
Feb 20, 2024 | 2.200 | 2.260 | 1.950 | 2.020 | 36,016 | -0.27(-11.79%) |
Feb 16, 2024 | 2.350 | 2.450 | 2.190 | 2.290 | 69,449 | -0.07(-2.97%) |
Feb 15, 2024 | 2.050 | 2.470 | 2.050 | 2.360 | 158,359 | +0.30(+14.56%) |
Feb 14, 2024 | 2.010 | 2.460 | 1.960 | 2.060 | 228,626 | +0.20(+10.75%) |
Feb 13, 2024 | 1.830 | 1.950 | 1.830 | 1.860 | 16,903 | +0.01(+0.54%) |
Feb 12, 2024 | 1.900 | 1.930 | 1.802 | 1.850 | 20,493 | -0.02(-1.07%) |
Feb 09, 2024 | 2.150 | 2.158 | 1.870 | 1.870 | 47,377 | -0.32(-14.81%) |
Feb 08, 2024 | 2.000 | 2.281 | 1.938 | 2.195 | 185,748 | +0.29(+15.22%) |
Feb 07, 2024 | 1.870 | 1.994 | 1.700 | 1.905 | 80,115 | +0.15(+8.24%) |
Feb 06, 2024 | 1.950 | 1.950 | 1.760 | 1.760 | 13,185 | -0.20(-9.97%) |
Feb 05, 2024 | 2.040 | 2.050 | 1.854 | 1.955 | 13,441 | +0.03(+1.30%) |
Feb 02, 2024 | 1.910 | 2.390 | 1.870 | 1.930 | 58,902 | -0.04(-2.03%) |
Feb 01, 2024 | 1.860 | 2.090 | 1.780 | 1.970 | 18,593 | +0.04(+2.07%) |
Jan 31, 2024 | 1.990 | 1.990 | 1.850 | 1.930 | 33,436 | -0.10(-4.93%) |
Jan 30, 2024 | 2.160 | 2.280 | 1.990 | 2.030 | 105,784 | -0.31(-13.25%) |
Jan 29, 2024 | 2.970 | 3.030 | 1.800 | 2.340 | 1,853,466 | -0.02(-0.85%) |
Jan 26, 2024 | 2.200 | 2.580 | 1.770 | 2.360 | 96,649 | +2.22(+1558.47%) |
Jan 25, 2024 | 0.1766 | 0.1766 | 0.1321 | 0.1423 | 980,673 | +0.00(+1.72%) |
Jan 24, 2024 | 0.1494 | 0.1494 | 0.1300 | 0.1399 | 157,716 | -0.00(-1.82%) |
Jan 23, 2024 | 0.1700 | 0.1769 | 0.1400 | 0.1425 | 139,390 | -0.02(-12.52%) |
Jan 22, 2024 | 0.1750 | 0.1750 | 0.1606 | 0.1629 | 21,498 | -0.01(-4.57%) |
Jan 19, 2024 | 0.1940 | 0.1940 | 0.1707 | 0.1707 | 52,021 | -0.02(-9.63%) |
Jan 18, 2024 | 0.1885 | 0.1998 | 0.1842 | 0.1889 | 5,958 | +0.00(+0.21%) |
Jan 17, 2024 | 0.1842 | 0.1923 | 0.1800 | 0.1885 | 7,219 | +0.00(+2.17%) |
Jan 16, 2024 | 0.2056 | 0.2099 | 0.1842 | 0.1845 | 79,961 | -0.02(-10.87%) |
Jan 12, 2024 | 0.2100 | 0.2100 | 0.2030 | 0.2070 | 2,793 | +0.00(+1.92%) |
Jan 11, 2024 | 0.2255 | 0.2255 | 0.2020 | 0.2031 | 28,364 | -0.02(-7.68%) |
Jan 10, 2024 | 0.2180 | 0.2200 | 0.2151 | 0.2200 | 7,541 | +0.00(+0.00%) |
Jan 09, 2024 | 0.2200 | 0.2200 | 0.2160 | 0.2200 | 10,010 | +0.00(+0.00%) |
Jan 08, 2024 | 0.2227 | 0.2300 | 0.2151 | 0.2200 | 25,056 | -0.01(-3.72%) |
Jan 05, 2024 | 0.2203 | 0.2300 | 0.2203 | 0.2285 | 15,334 | -0.00(-0.65%) |
Jan 04, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 35,813 | -0.01(-3.81%) |
Jan 03, 2024 | 0.2260 | 0.2470 | 0.2260 | 0.2391 | 104,372 | +0.03(+12.52%) |