Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2.000 | 2.040 | 1.970 | 1.990 | 12,981,192 | -0.01(-0.50%) |
Apr 22, 2024 | 1.990 | 2.090 | 1.960 | 2.000 | 13,677,295 | +0.01(+0.50%) |
Apr 19, 2024 | 2.000 | 2.045 | 1.980 | 1.990 | 8,897,213 | -0.02(-1.00%) |
Apr 18, 2024 | 2.030 | 2.080 | 2.010 | 2.010 | 11,040,705 | -0.01(-0.50%) |
Apr 17, 2024 | 2.050 | 2.090 | 1.980 | 2.020 | 12,685,406 | -0.01(-0.49%) |
Apr 16, 2024 | 2.040 | 2.080 | 1.960 | 2.030 | 20,959,376 | -0.03(-1.46%) |
Apr 15, 2024 | 2.120 | 2.160 | 2.050 | 2.060 | 24,513,680 | -0.05(-2.37%) |
Apr 12, 2024 | 2.190 | 2.250 | 2.080 | 2.110 | 20,503,022 | -0.08(-3.65%) |
Apr 11, 2024 | 2.130 | 2.210 | 2.080 | 2.190 | 20,869,412 | +0.07(+3.30%) |
Apr 10, 2024 | 2.020 | 2.120 | 2.000 | 2.120 | 15,116,829 | +0.07(+3.41%) |
Apr 09, 2024 | 2.090 | 2.120 | 2.040 | 2.050 | 16,033,061 | -0.02(-0.97%) |
Apr 08, 2024 | 2.150 | 2.170 | 2.050 | 2.070 | 13,938,443 | -0.07(-3.27%) |
Apr 05, 2024 | 2.120 | 2.220 | 2.100 | 2.140 | 16,648,717 | -0.02(-0.93%) |
Apr 04, 2024 | 2.210 | 2.240 | 2.130 | 2.160 | 22,562,050 | -0.06(-2.70%) |
Apr 03, 2024 | 2.120 | 2.220 | 2.115 | 2.220 | 22,371,316 | +0.10(+4.72%) |
Apr 02, 2024 | 2.060 | 2.120 | 2.015 | 2.120 | 16,753,726 | +0.05(+2.42%) |
Apr 01, 2024 | 1.970 | 2.080 | 1.970 | 2.070 | 19,394,672 | +0.12(+6.15%) |
Mar 28, 2024 | 1.940 | 2.000 | 1.940 | 1.950 | 13,285,031 | +0.00(+0.00%) |
Mar 27, 2024 | 1.960 | 1.970 | 1.910 | 1.950 | 8,498,281 | +0.00(+0.00%) |
Mar 26, 2024 | 1.920 | 1.970 | 1.900 | 1.950 | 10,743,877 | +0.00(+0.00%) |
Mar 25, 2024 | 1.950 | 2.010 | 1.930 | 1.950 | 11,729,089 | +0.01(+0.52%) |
Mar 22, 2024 | 1.930 | 1.970 | 1.920 | 1.940 | 6,502,537 | +0.01(+0.52%) |
Mar 21, 2024 | 1.930 | 1.960 | 1.900 | 1.930 | 10,334,394 | +0.00(+0.00%) |
Mar 20, 2024 | 1.840 | 1.940 | 1.820 | 1.930 | 13,871,693 | +0.10(+5.46%) |
Mar 19, 2024 | 1.850 | 1.880 | 1.810 | 1.830 | 16,269,187 | -0.06(-3.17%) |
Mar 18, 2024 | 1.890 | 1.900 | 1.840 | 1.890 | 11,122,464 | +0.01(+0.53%) |
Mar 15, 2024 | 1.790 | 1.890 | 1.780 | 1.880 | 18,518,448 | +0.09(+5.03%) |
Mar 14, 2024 | 1.800 | 1.810 | 1.730 | 1.790 | 15,293,181 | +0.00(+0.00%) |
Mar 13, 2024 | 1.820 | 1.880 | 1.760 | 1.790 | 23,998,916 | -0.03(-1.65%) |
Mar 12, 2024 | 1.830 | 1.870 | 1.790 | 1.820 | 7,373,118 | +0.00(+0.00%) |
Mar 11, 2024 | 1.850 | 1.860 | 1.800 | 1.820 | 12,095,584 | -0.02(-1.09%) |
Mar 08, 2024 | 1.960 | 1.965 | 1.810 | 1.840 | 17,447,248 | -0.12(-6.12%) |
Mar 07, 2024 | 1.830 | 1.960 | 1.820 | 1.960 | 14,777,263 | +0.14(+7.69%) |
Mar 06, 2024 | 1.830 | 1.880 | 1.820 | 1.820 | 7,556,027 | +0.02(+1.11%) |
Mar 05, 2024 | 1.850 | 1.880 | 1.800 | 1.800 | 10,293,507 | -0.05(-2.70%) |
Mar 04, 2024 | 1.960 | 1.960 | 1.840 | 1.850 | 11,575,832 | -0.07(-3.65%) |
Mar 01, 2024 | 1.810 | 1.950 | 1.800 | 1.920 | 21,335,800 | +0.14(+7.87%) |
Feb 29, 2024 | 1.810 | 1.830 | 1.750 | 1.780 | 17,447,932 | -0.02(-1.11%) |
Feb 28, 2024 | 1.870 | 1.880 | 1.780 | 1.800 | 15,921,188 | -0.07(-3.74%) |
Feb 27, 2024 | 1.770 | 1.900 | 1.770 | 1.870 | 22,905,800 | +0.08(+4.47%) |
Feb 26, 2024 | 1.750 | 1.830 | 1.740 | 1.790 | 13,965,667 | +0.03(+1.70%) |
Feb 23, 2024 | 1.790 | 1.810 | 1.750 | 1.760 | 12,871,508 | -0.03(-1.68%) |
Feb 22, 2024 | 1.860 | 1.880 | 1.790 | 1.790 | 11,916,446 | -0.06(-3.24%) |
Feb 21, 2024 | 1.780 | 1.890 | 1.770 | 1.850 | 16,870,126 | +0.04(+2.21%) |
Feb 20, 2024 | 1.920 | 1.930 | 1.790 | 1.810 | 17,249,540 | -0.12(-6.22%) |
Feb 16, 2024 | 1.940 | 1.960 | 1.920 | 1.930 | 6,719,782 | +0.00(+0.00%) |
Feb 15, 2024 | 1.950 | 1.970 | 1.920 | 1.930 | 8,248,021 | -0.02(-1.03%) |
Feb 14, 2024 | 1.960 | 2.009 | 1.950 | 1.950 | 9,887,738 | -0.03(-1.52%) |
Feb 13, 2024 | 2.000 | 2.030 | 1.954 | 1.980 | 14,345,847 | -0.05(-2.46%) |
Feb 12, 2024 | 2.020 | 2.050 | 1.980 | 2.030 | 10,665,071 | +0.02(+1.00%) |
Feb 09, 2024 | 2.000 | 2.068 | 1.970 | 2.010 | 12,954,430 | +0.01(+0.50%) |
Feb 08, 2024 | 2.100 | 2.118 | 1.980 | 2.000 | 17,565,446 | -0.09(-4.31%) |
Feb 07, 2024 | 2.050 | 2.100 | 2.020 | 2.090 | 12,619,720 | +0.05(+2.45%) |
Feb 06, 2024 | 2.100 | 2.110 | 2.030 | 2.040 | 16,048,725 | -0.04(-1.92%) |
Feb 05, 2024 | 2.120 | 2.130 | 2.030 | 2.080 | 16,482,561 | -0.03(-1.42%) |
Feb 02, 2024 | 2.140 | 2.140 | 2.083 | 2.110 | 15,890,502 | -0.03(-1.40%) |