Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.460 | 5.040 | 5.020 | 5.010 | 14,096,475 | +1.52(+43.55%) |
Mar 27, 2024 | 3.320 | 3.590 | 3.120 | 3.490 | 5,015,611 | -0.44(-11.20%) |
Mar 26, 2024 | 2.820 | 4.160 | 2.680 | 3.930 | 69,014,032 | +1.73(+78.64%) |
Mar 25, 2024 | 2.090 | 2.270 | 2.080 | 2.200 | 263,955 | +0.04(+1.85%) |
Mar 22, 2024 | 2.260 | 2.300 | 2.050 | 2.160 | 177,424 | -0.10(-4.42%) |
Mar 21, 2024 | 2.260 | 2.310 | 2.250 | 2.260 | 59,926 | -0.05(-2.16%) |
Mar 20, 2024 | 2.270 | 2.320 | 2.242 | 2.310 | 123,869 | +0.02(+0.87%) |
Mar 19, 2024 | 2.230 | 2.365 | 2.220 | 2.290 | 104,595 | -0.02(-0.87%) |
Mar 18, 2024 | 2.340 | 2.340 | 2.213 | 2.310 | 154,634 | -0.12(-4.94%) |
Mar 15, 2024 | 2.350 | 2.490 | 2.300 | 2.430 | 346,564 | -0.01(-0.41%) |
Mar 14, 2024 | 2.470 | 2.472 | 2.340 | 2.440 | 260,099 | +0.00(+0.00%) |
Mar 13, 2024 | 2.560 | 2.610 | 2.410 | 2.440 | 664,406 | -0.22(-8.27%) |
Mar 12, 2024 | 2.680 | 2.740 | 2.530 | 2.660 | 1,087,560 | +0.00(+0.00%) |
Mar 11, 2024 | 2.500 | 3.190 | 2.360 | 2.660 | 14,765,496 | +0.51(+23.72%) |
Mar 08, 2024 | 2.190 | 2.230 | 2.130 | 2.150 | 49,144 | -0.05(-2.27%) |
Mar 07, 2024 | 2.220 | 2.250 | 2.130 | 2.200 | 186,653 | +0.10(+4.69%) |
Mar 06, 2024 | 2.050 | 2.110 | 2.000 | 2.102 | 40,566 | +0.04(+2.01%) |
Mar 05, 2024 | 1.990 | 2.105 | 1.990 | 2.060 | 138,173 | +0.01(+0.49%) |
Mar 04, 2024 | 2.040 | 2.090 | 1.990 | 2.050 | 82,184 | +0.01(+0.49%) |
Mar 01, 2024 | 1.990 | 2.060 | 1.990 | 2.040 | 53,674 | +0.07(+3.55%) |
Feb 29, 2024 | 2.050 | 2.050 | 1.910 | 1.970 | 115,105 | -0.12(-5.74%) |
Feb 28, 2024 | 2.020 | 2.134 | 2.020 | 2.090 | 75,486 | +0.02(+0.97%) |
Feb 27, 2024 | 2.050 | 2.090 | 2.000 | 2.070 | 96,651 | +0.02(+1.07%) |
Feb 26, 2024 | 2.060 | 2.090 | 2.010 | 2.048 | 82,190 | -0.04(-2.01%) |
Feb 23, 2024 | 2.090 | 2.220 | 2.080 | 2.090 | 182,010 | +0.03(+1.46%) |
Feb 22, 2024 | 2.000 | 2.120 | 1.990 | 2.060 | 100,026 | +0.03(+1.48%) |
Feb 21, 2024 | 1.950 | 2.030 | 1.940 | 2.030 | 29,292 | +0.02(+1.00%) |
Feb 20, 2024 | 2.050 | 2.050 | 1.950 | 2.010 | 62,778 | -0.01(-0.50%) |
Feb 16, 2024 | 2.050 | 2.050 | 1.995 | 2.020 | 70,493 | -0.02(-1.22%) |
Feb 15, 2024 | 1.950 | 2.050 | 1.920 | 2.045 | 160,125 | +0.11(+5.96%) |
Feb 14, 2024 | 1.830 | 1.970 | 1.830 | 1.930 | 245,535 | +0.08(+4.32%) |
Feb 13, 2024 | 1.890 | 1.900 | 1.810 | 1.850 | 49,870 | -0.04(-2.26%) |
Feb 12, 2024 | 1.810 | 1.905 | 1.810 | 1.893 | 33,002 | +0.07(+3.99%) |
Feb 09, 2024 | 1.780 | 1.880 | 1.760 | 1.820 | 52,241 | +0.02(+1.11%) |
Feb 08, 2024 | 1.750 | 1.840 | 1.750 | 1.800 | 51,877 | +0.01(+0.56%) |
Feb 07, 2024 | 1.810 | 1.840 | 1.750 | 1.790 | 45,410 | -0.02(-1.10%) |
Feb 06, 2024 | 1.790 | 1.850 | 1.760 | 1.810 | 52,464 | +0.01(+0.56%) |
Feb 05, 2024 | 1.780 | 1.800 | 1.750 | 1.800 | 90,466 | +0.03(+1.69%) |
Feb 02, 2024 | 1.800 | 1.820 | 1.750 | 1.770 | 49,156 | -0.02(-1.12%) |
Feb 01, 2024 | 1.780 | 1.800 | 1.760 | 1.790 | 30,504 | +0.03(+1.70%) |
Jan 31, 2024 | 1.820 | 1.850 | 1.750 | 1.760 | 113,285 | -0.07(-3.83%) |
Jan 30, 2024 | 1.840 | 1.870 | 1.810 | 1.830 | 30,508 | -0.03(-1.88%) |
Jan 29, 2024 | 1.830 | 1.890 | 1.810 | 1.865 | 55,113 | +0.03(+1.91%) |
Jan 26, 2024 | 1.830 | 1.850 | 1.790 | 1.830 | 39,210 | +0.04(+2.23%) |
Jan 25, 2024 | 1.810 | 1.840 | 1.770 | 1.790 | 48,901 | +0.02(+1.13%) |
Jan 24, 2024 | 1.800 | 1.870 | 1.750 | 1.770 | 105,188 | -0.03(-1.67%) |
Jan 23, 2024 | 1.770 | 1.810 | 1.720 | 1.800 | 188,471 | -0.02(-1.10%) |
Jan 22, 2024 | 1.850 | 1.900 | 1.790 | 1.820 | 342,208 | -0.10(-5.21%) |
Jan 19, 2024 | 1.900 | 1.950 | 1.780 | 1.920 | 1,772,752 | +0.20(+11.63%) |
Jan 18, 2024 | 1.720 | 1.760 | 1.610 | 1.720 | 55,633 | -0.02(-1.15%) |
Jan 17, 2024 | 1.800 | 1.800 | 1.630 | 1.740 | 94,912 | -0.09(-4.92%) |
Jan 16, 2024 | 1.850 | 1.940 | 1.820 | 1.830 | 60,376 | -0.12(-6.15%) |
Jan 12, 2024 | 1.870 | 1.970 | 1.790 | 1.950 | 107,545 | +0.07(+3.72%) |
Jan 11, 2024 | 1.940 | 1.940 | 1.800 | 1.880 | 116,997 | -0.05(-2.59%) |
Jan 10, 2024 | 2.010 | 2.010 | 1.890 | 1.930 | 106,235 | +0.89(+85.58%) |
Jan 09, 2024 | 1.030 | 1.050 | 1.010 | 1.040 | 148,228 | +0.00(+0.00%) |
Jan 08, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 116,953 | -0.01(-0.95%) |
Jan 05, 2024 | 1.020 | 1.060 | 1.000 | 1.050 | 250,302 | +0.01(+0.96%) |
Jan 04, 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 134,573 | +0.00(+0.00%) |
Jan 03, 2024 | 1.060 | 1.060 | 1.020 | 1.040 | 241,432 | -0.04(-3.70%) |