Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.010 | 2.010 | 1.800 | 1.800 | 28,902 | -0.20(-10.00%) |
Mar 27, 2024 | 2.320 | 2.320 | 2.000 | 2.000 | 11,948 | -0.26(-11.50%) |
Mar 26, 2024 | 2.270 | 2.300 | 2.180 | 2.260 | 39,837 | -0.04(-1.74%) |
Mar 25, 2024 | 2.620 | 2.620 | 2.200 | 2.300 | 30,777 | -0.32(-12.21%) |
Mar 22, 2024 | 2.310 | 2.770 | 2.310 | 2.620 | 32,116 | +0.27(+11.49%) |
Mar 21, 2024 | 2.430 | 2.520 | 2.310 | 2.350 | 11,790 | -0.12(-4.86%) |
Mar 20, 2024 | 2.400 | 2.530 | 2.220 | 2.470 | 32,303 | +0.08(+3.35%) |
Mar 19, 2024 | 2.290 | 2.390 | 2.290 | 2.390 | 9,296 | +0.10(+4.37%) |
Mar 18, 2024 | 2.600 | 2.600 | 2.180 | 2.290 | 18,721 | -0.25(-9.84%) |
Mar 15, 2024 | 2.370 | 2.630 | 2.320 | 2.540 | 31,013 | +0.05(+2.01%) |
Mar 14, 2024 | 2.380 | 2.560 | 2.200 | 2.490 | 29,846 | +0.12(+5.06%) |
Mar 13, 2024 | 2.400 | 2.450 | 2.020 | 2.370 | 31,134 | +0.02(+0.85%) |
Mar 12, 2024 | 2.430 | 2.430 | 2.340 | 2.350 | 2,676 | +0.15(+6.82%) |
Mar 11, 2024 | 2.700 | 2.790 | 2.200 | 2.200 | 65,819 | -0.43(-16.35%) |
Mar 08, 2024 | 2.080 | 2.730 | 1.980 | 2.630 | 202,857 | +0.61(+30.20%) |
Mar 07, 2024 | 2.080 | 2.080 | 1.900 | 2.020 | 17,423 | -0.01(-0.49%) |
Mar 06, 2024 | 1.960 | 2.040 | 1.948 | 2.030 | 12,763 | +0.00(+0.00%) |
Mar 05, 2024 | 2.080 | 2.080 | 1.975 | 2.030 | 12,169 | -0.01(-0.49%) |
Mar 04, 2024 | 2.350 | 2.350 | 2.032 | 2.040 | 4,458 | -0.14(-6.42%) |
Mar 01, 2024 | 2.080 | 2.310 | 1.994 | 2.180 | 27,173 | +0.10(+4.81%) |
Feb 29, 2024 | 2.100 | 2.100 | 1.900 | 2.080 | 16,864 | +0.00(+0.00%) |
Feb 28, 2024 | 2.020 | 2.080 | 2.020 | 2.080 | 10,656 | +0.00(+0.00%) |
Feb 27, 2024 | 2.090 | 2.090 | 1.995 | 2.080 | 32,012 | +0.05(+2.46%) |
Feb 26, 2024 | 2.100 | 2.100 | 1.940 | 2.030 | 11,242 | -0.05(-2.40%) |
Feb 23, 2024 | 2.000 | 2.080 | 1.940 | 2.080 | 52,694 | +0.10(+5.05%) |
Feb 22, 2024 | 2.010 | 2.010 | 1.850 | 1.980 | 34,225 | -0.07(-3.41%) |
Feb 21, 2024 | 2.020 | 2.090 | 1.850 | 2.050 | 59,473 | +0.10(+5.13%) |
Feb 20, 2024 | 1.970 | 2.070 | 1.850 | 1.950 | 94,239 | +0.03(+1.56%) |
Feb 16, 2024 | 1.760 | 1.930 | 1.740 | 1.920 | 108,752 | +0.13(+7.26%) |
Feb 15, 2024 | 1.780 | 1.800 | 1.653 | 1.790 | 29,931 | +0.01(+0.56%) |
Feb 14, 2024 | 1.480 | 1.850 | 1.480 | 1.780 | 82,637 | +0.27(+17.88%) |
Feb 13, 2024 | 1.670 | 1.680 | 1.510 | 1.510 | 9,678 | -0.17(-10.12%) |
Feb 12, 2024 | 1.910 | 1.910 | 1.660 | 1.680 | 24,423 | -0.20(-10.40%) |
Feb 09, 2024 | 1.820 | 1.920 | 1.760 | 1.875 | 30,284 | +0.16(+9.01%) |
Feb 08, 2024 | 1.880 | 1.880 | 1.720 | 1.720 | 11,140 | -0.16(-8.51%) |
Feb 07, 2024 | 1.840 | 1.978 | 1.700 | 1.880 | 50,549 | +0.00(+0.20%) |
Feb 06, 2024 | 1.700 | 1.980 | 1.670 | 1.876 | 115,410 | +0.25(+15.10%) |
Feb 05, 2024 | 1.840 | 1.840 | 1.580 | 1.630 | 107,967 | +0.02(+1.24%) |
Feb 02, 2024 | 1.270 | 1.780 | 1.210 | 1.610 | 376,455 | +0.34(+26.77%) |
Feb 01, 2024 | 1.200 | 1.360 | 1.100 | 1.270 | 106,841 | +0.08(+6.72%) |
Jan 31, 2024 | 1.010 | 1.290 | 0.9000 | 1.190 | 357,671 | +0.18(+17.82%) |
Jan 30, 2024 | 1.060 | 1.060 | 1.010 | 1.010 | 8,878 | -0.01(-0.98%) |
Jan 29, 2024 | 1.020 | 1.070 | 1.010 | 1.020 | 33,438 | +0.01(+0.49%) |
Jan 26, 2024 | 1.020 | 1.020 | 1.010 | 1.015 | 4,652 | +0.00(+0.00%) |
Jan 25, 2024 | 0.9900 | 1.040 | 0.9900 | 1.015 | 5,715 | +0.00(+0.50%) |
Jan 24, 2024 | 1.040 | 1.040 | 0.9312 | 1.010 | 20,368 | -0.02(-1.93%) |
Jan 23, 2024 | 1.044 | 1.050 | 1.010 | 1.030 | 6,676 | -0.00(-0.01%) |
Jan 22, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 4,153 | -0.01(-0.75%) |
Jan 19, 2024 | 1.050 | 1.070 | 1.020 | 1.038 | 8,627 | -0.01(-1.15%) |
Jan 18, 2024 | 1.070 | 1.100 | 1.030 | 1.050 | 28,739 | -0.01(-0.95%) |
Jan 17, 2024 | 1.050 | 1.070 | 1.010 | 1.060 | 6,432 | +0.02(+1.92%) |
Jan 16, 2024 | 1.000 | 1.050 | 1.020 | 1.040 | 18,362 | +0.01(+0.97%) |
Jan 12, 2024 | 1.050 | 1.051 | 1.000 | 1.030 | 5,642 | +0.01(+0.98%) |
Jan 11, 2024 | 1.030 | 1.030 | 1.000 | 1.020 | 10,866 | +0.01(+0.99%) |
Jan 10, 2024 | 1.010 | 1.020 | 1.010 | 1.010 | 5,272 | -0.02(-1.94%) |
Jan 09, 2024 | 1.070 | 1.070 | 1.020 | 1.030 | 3,412 | +0.00(+0.06%) |
Jan 08, 2024 | 1.000 | 1.055 | 1.000 | 1.029 | 6,671 | -0.03(-2.40%) |
Jan 05, 2024 | 1.000 | 1.055 | 1.000 | 1.055 | 6,338 | +0.04(+3.48%) |
Jan 04, 2024 | 1.050 | 1.070 | 1.010 | 1.019 | 25,393 | -0.01(-0.91%) |
Jan 03, 2024 | 1.020 | 1.030 | 1.000 | 1.029 | 6,096 | -0.01(-0.87%) |