Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.610 | 3.610 | 3.320 | 3.570 | 157,269 | -0.06(-1.65%) |
Mar 27, 2024 | 3.650 | 3.690 | 3.500 | 3.630 | 64,115 | +0.02(+0.55%) |
Mar 26, 2024 | 3.530 | 3.750 | 3.350 | 3.610 | 218,046 | +0.14(+4.03%) |
Mar 25, 2024 | 3.120 | 3.500 | 3.000 | 3.470 | 277,983 | +0.35(+11.22%) |
Mar 22, 2024 | 2.900 | 3.190 | 2.860 | 3.120 | 117,564 | +0.14(+4.70%) |
Mar 21, 2024 | 3.130 | 3.190 | 2.900 | 2.980 | 214,131 | -0.14(-4.49%) |
Mar 20, 2024 | 3.090 | 3.200 | 2.810 | 3.120 | 148,066 | +0.11(+3.65%) |
Mar 19, 2024 | 3.000 | 3.330 | 2.889 | 3.010 | 478,081 | +0.13(+4.51%) |
Mar 18, 2024 | 2.920 | 3.050 | 2.750 | 2.880 | 246,565 | -0.06(-2.04%) |
Mar 15, 2024 | 2.900 | 3.000 | 2.850 | 2.940 | 157,499 | +0.04(+1.38%) |
Mar 14, 2024 | 2.980 | 3.049 | 2.850 | 2.900 | 142,172 | -0.11(-3.65%) |
Mar 13, 2024 | 2.970 | 3.030 | 2.781 | 3.010 | 77,179 | +0.00(+0.00%) |
Mar 12, 2024 | 3.030 | 3.090 | 2.738 | 3.010 | 212,286 | +0.01(+0.33%) |
Mar 11, 2024 | 2.920 | 3.061 | 2.820 | 3.000 | 183,669 | +0.09(+3.09%) |
Mar 08, 2024 | 2.890 | 2.980 | 2.750 | 2.910 | 105,583 | -0.06(-2.02%) |
Mar 07, 2024 | 3.410 | 3.420 | 2.485 | 2.970 | 783,350 | -0.45(-13.16%) |
Mar 06, 2024 | 2.900 | 4.000 | 2.800 | 3.420 | 2,944,715 | +0.52(+17.93%) |
Mar 05, 2024 | 1.700 | 3.190 | 1.700 | 2.900 | 3,378,378 | +1.26(+76.83%) |
Mar 04, 2024 | 1.500 | 1.917 | 1.450 | 1.640 | 400,437 | +0.14(+9.33%) |
Mar 01, 2024 | 1.360 | 1.578 | 1.350 | 1.500 | 139,759 | +0.17(+12.78%) |
Feb 29, 2024 | 1.300 | 1.440 | 1.300 | 1.330 | 110,653 | +0.04(+3.10%) |
Feb 28, 2024 | 1.200 | 1.320 | 1.172 | 1.290 | 104,965 | +0.10(+8.40%) |
Feb 27, 2024 | 1.100 | 1.220 | 1.100 | 1.190 | 98,168 | +0.00(+0.00%) |
Feb 26, 2024 | 1.070 | 1.200 | 1.070 | 1.190 | 40,941 | +0.10(+9.17%) |
Feb 23, 2024 | 1.050 | 1.170 | 1.050 | 1.090 | 31,112 | +0.02(+1.87%) |
Feb 22, 2024 | 1.150 | 1.183 | 1.070 | 1.070 | 43,641 | -0.09(-7.76%) |
Feb 21, 2024 | 1.150 | 1.220 | 1.126 | 1.160 | 31,001 | -0.02(-1.69%) |
Feb 20, 2024 | 1.280 | 1.320 | 1.130 | 1.180 | 50,387 | -0.15(-11.28%) |
Feb 16, 2024 | 1.380 | 1.400 | 1.270 | 1.330 | 32,034 | -0.04(-2.92%) |
Feb 15, 2024 | 1.410 | 1.430 | 1.330 | 1.370 | 81,505 | -0.02(-1.44%) |
Feb 14, 2024 | 1.360 | 1.450 | 1.350 | 1.390 | 48,105 | +0.02(+1.46%) |
Feb 13, 2024 | 1.260 | 1.480 | 1.200 | 1.370 | 79,926 | +0.02(+1.48%) |
Feb 12, 2024 | 1.540 | 1.600 | 1.320 | 1.350 | 126,487 | -0.14(-9.40%) |
Feb 09, 2024 | 1.140 | 1.640 | 1.140 | 1.490 | 399,932 | +0.34(+30.13%) |
Feb 08, 2024 | 1.090 | 1.150 | 1.090 | 1.145 | 70,427 | +0.04(+4.09%) |
Feb 07, 2024 | 1.040 | 1.140 | 1.040 | 1.100 | 59,576 | +0.06(+5.77%) |
Feb 06, 2024 | 1.000 | 1.050 | 0.9847 | 1.040 | 21,341 | -0.02(-1.89%) |
Feb 05, 2024 | 1.000 | 1.060 | 0.9701 | 1.060 | 44,044 | +0.06(+6.00%) |
Feb 02, 2024 | 0.9900 | 1.000 | 0.9800 | 1.000 | 26,414 | +0.00(+0.00%) |
Feb 01, 2024 | 0.9782 | 1.020 | 0.9782 | 1.000 | 82,889 | +0.02(+2.04%) |
Jan 31, 2024 | 0.9998 | 0.9998 | 0.9700 | 0.9800 | 22,261 | +0.01(+1.03%) |
Jan 30, 2024 | 0.9650 | 0.9998 | 0.9500 | 0.9700 | 24,316 | -0.01(-1.02%) |
Jan 29, 2024 | 0.8700 | 1.000 | 0.8700 | 0.9800 | 59,801 | +0.07(+7.67%) |
Jan 26, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9102 | 35,290 | +0.02(+2.26%) |
Jan 25, 2024 | 0.9000 | 0.9199 | 0.8900 | 0.8901 | 20,627 | -0.01(-1.10%) |
Jan 24, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 168,676 | +0.00(+0.22%) |
Jan 23, 2024 | 0.8600 | 0.8980 | 0.8501 | 0.8980 | 67,805 | +0.03(+3.70%) |
Jan 22, 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8660 | 53,811 | -0.01(-1.59%) |
Jan 19, 2024 | 0.8900 | 0.8980 | 0.8600 | 0.8800 | 24,898 | -0.02(-2.22%) |
Jan 18, 2024 | 0.8600 | 0.9000 | 0.8400 | 0.9000 | 58,403 | +0.05(+5.53%) |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8528 | 12,688 | -0.02(-2.73%) |
Jan 16, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8767 | 14,176 | -0.00(-0.37%) |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8350 | 0.8800 | 55,354 | +0.03(+3.51%) |
Jan 11, 2024 | 0.9100 | 0.9298 | 0.8355 | 0.8502 | 31,283 | -0.05(-5.54%) |
Jan 10, 2024 | 0.9870 | 0.9870 | 0.9000 | 0.9001 | 12,400 | +0.01(+1.36%) |
Jan 09, 2024 | 0.9400 | 0.9800 | 0.7777 | 0.8880 | 103,378 | -0.05(-5.28%) |
Jan 08, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9375 | 17,221 | +0.01(+0.81%) |
Jan 05, 2024 | 0.9000 | 0.9367 | 0.8700 | 0.9300 | 20,578 | +0.03(+3.33%) |
Jan 04, 2024 | 0.8900 | 0.9100 | 0.8730 | 0.9000 | 16,006 | +0.01(+1.12%) |
Jan 03, 2024 | 0.9000 | 0.9000 | 0.8560 | 0.8900 | 23,808 | +0.03(+3.97%) |