Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.650 | 1.750 | 1.650 | 1.660 | 14,742 | -0.08(-4.60%) |
Mar 27, 2024 | 1.730 | 1.850 | 1.600 | 1.740 | 15,434 | +0.08(+4.82%) |
Mar 26, 2024 | 1.740 | 1.839 | 1.650 | 1.660 | 13,423 | -0.03(-1.78%) |
Mar 25, 2024 | 1.950 | 1.950 | 1.650 | 1.690 | 45,621 | -0.06(-3.43%) |
Mar 22, 2024 | 1.660 | 1.800 | 1.660 | 1.750 | 16,893 | -0.03(-1.69%) |
Mar 21, 2024 | 1.800 | 1.850 | 1.710 | 1.780 | 28,829 | +0.06(+3.49%) |
Mar 20, 2024 | 1.650 | 1.800 | 1.650 | 1.720 | 37,389 | +0.02(+1.18%) |
Mar 19, 2024 | 1.740 | 1.825 | 1.660 | 1.700 | 61,052 | -0.05(-2.86%) |
Mar 18, 2024 | 1.820 | 1.900 | 1.690 | 1.750 | 28,288 | -0.11(-5.91%) |
Mar 15, 2024 | 1.780 | 1.960 | 1.710 | 1.860 | 28,664 | +0.12(+6.90%) |
Mar 14, 2024 | 1.801 | 1.931 | 1.740 | 1.740 | 35,749 | -0.06(-3.37%) |
Mar 13, 2024 | 1.800 | 2.030 | 1.770 | 1.801 | 142,136 | +0.04(+2.31%) |
Mar 12, 2024 | 1.720 | 1.861 | 1.720 | 1.760 | 37,572 | +0.01(+0.57%) |
Mar 11, 2024 | 1.810 | 1.900 | 1.750 | 1.750 | 45,275 | -0.02(-1.13%) |
Mar 08, 2024 | 2.150 | 2.150 | 1.761 | 1.770 | 255,832 | -0.34(-16.11%) |
Mar 07, 2024 | 2.000 | 2.310 | 1.830 | 2.110 | 185,542 | +0.24(+12.83%) |
Mar 06, 2024 | 2.120 | 2.130 | 1.800 | 1.870 | 39,310 | -0.23(-10.95%) |
Mar 05, 2024 | 2.078 | 2.317 | 1.850 | 2.100 | 143,837 | +0.23(+12.30%) |
Mar 04, 2024 | 1.700 | 1.970 | 1.660 | 1.870 | 104,402 | +0.04(+2.19%) |
Mar 01, 2024 | 1.620 | 1.850 | 1.620 | 1.830 | 76,727 | +0.08(+4.78%) |
Feb 29, 2024 | 1.680 | 1.870 | 1.580 | 1.746 | 90,975 | +0.05(+2.74%) |
Feb 28, 2024 | 1.900 | 1.900 | 1.600 | 1.700 | 153,630 | -0.26(-13.27%) |
Feb 27, 2024 | 2.040 | 2.150 | 1.840 | 1.960 | 106,155 | -0.38(-16.24%) |
Feb 26, 2024 | 2.670 | 2.670 | 2.240 | 2.340 | 126,109 | -0.21(-8.24%) |
Feb 23, 2024 | 2.440 | 2.640 | 2.100 | 2.550 | 677,350 | -0.19(-6.93%) |
Feb 22, 2024 | 4.830 | 5.500 | 2.500 | 2.740 | 31,041,768 | +1.42(+107.92%) |
Feb 21, 2024 | 1.654 | 1.654 | 1.318 | 1.318 | 1,622 | +0.01(+0.60%) |
Feb 20, 2024 | 1.500 | 1.570 | 1.310 | 1.310 | 8,810 | -0.19(-12.67%) |
Feb 16, 2024 | 1.655 | 1.700 | 1.500 | 1.500 | 3,963 | -0.10(-6.54%) |
Feb 15, 2024 | 1.660 | 1.660 | 1.510 | 1.605 | 7,857 | -0.08(-5.03%) |
Feb 14, 2024 | 1.690 | 1.700 | 1.640 | 1.690 | 2,536 | +0.06(+3.68%) |
Feb 12, 2024 | 1.630 | 377 | -0.06(-3.42%) | |||
Feb 09, 2024 | 1.650 | 1.688 | 1.630 | 1.688 | 2,139 | +0.06(+3.54%) |
Feb 08, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 830 | -0.03(-1.54%) |
Feb 07, 2024 | 1.535 | 1.655 | 1.535 | 1.655 | 1,314 | -0.10(-5.94%) |
Feb 06, 2024 | 1.510 | 1.760 | 1.510 | 1.760 | 2,244 | +0.09(+5.39%) |
Feb 05, 2024 | 1.670 | 1.670 | 1.670 | 1.670 | 382 | +0.10(+6.37%) |
Feb 02, 2024 | 1.640 | 1.640 | 1.530 | 1.570 | 1,395 | -0.14(-8.00%) |
Feb 01, 2024 | 1.530 | 1.750 | 1.520 | 1.706 | 7,961 | -0.03(-1.54%) |
Jan 31, 2024 | 1.650 | 1.733 | 1.500 | 1.733 | 9,424 | +0.13(+8.32%) |
Jan 29, 2024 | 1.600 | 238 | +0.07(+4.57%) | |||
Jan 26, 2024 | 1.560 | 1.631 | 1.530 | 1.530 | 1,491 | -0.16(-9.46%) |
Jan 25, 2024 | 1.580 | 1.695 | 1.548 | 1.690 | 3,216 | +0.12(+7.64%) |
Jan 24, 2024 | 1.573 | 1.850 | 1.570 | 1.570 | 2,206 | -0.20(-11.55%) |
Jan 23, 2024 | 1.780 | 1.970 | 1.600 | 1.775 | 8,258 | +0.07(+4.11%) |
Jan 22, 2024 | 1.810 | 1.944 | 1.690 | 1.705 | 6,045 | -0.02(-1.45%) |
Jan 19, 2024 | 1.880 | 1.930 | 1.530 | 1.730 | 6,867 | -0.10(-5.46%) |
Jan 18, 2024 | 1.830 | 1.950 | 1.578 | 1.830 | 19,367 | +0.00(+0.00%) |
Jan 17, 2024 | 1.500 | 1.870 | 1.495 | 1.830 | 84,900 | +0.42(+29.79%) |
Jan 16, 2024 | 1.450 | 1.450 | 1.400 | 1.410 | 4,499 | -0.07(-4.73%) |
Jan 12, 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 381 | -0.02(-1.33%) |
Jan 11, 2024 | 1.380 | 1.510 | 1.380 | 1.500 | 2,058 | +0.01(+0.66%) |
Jan 10, 2024 | 1.450 | 1.520 | 1.420 | 1.490 | 4,534 | +0.03(+2.06%) |
Jan 09, 2024 | 1.532 | 1.532 | 1.410 | 1.460 | 2,663 | -0.14(-8.74%) |
Jan 08, 2024 | 1.580 | 1.700 | 1.410 | 1.600 | 8,953 | +0.10(+6.52%) |
Jan 05, 2024 | 1.490 | 1.600 | 1.450 | 1.502 | 12,052 | +0.01(+0.81%) |
Jan 04, 2024 | 1.590 | 1.590 | 1.440 | 1.490 | 16,894 | -0.03(-1.97%) |
Jan 03, 2024 | 1.620 | 1.620 | 1.500 | 1.520 | 9,320 | -0.07(-4.70%) |