Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.100 | 2.025 | 1.990 | 2.005 | 14,186,929 | -0.18(-8.03%) |
Mar 27, 2024 | 1.990 | 2.190 | 1.870 | 2.180 | 17,895,420 | +0.21(+10.66%) |
Mar 26, 2024 | 1.720 | 1.990 | 1.710 | 1.970 | 14,987,831 | +0.24(+13.87%) |
Mar 25, 2024 | 1.750 | 1.810 | 1.680 | 1.730 | 10,603,613 | -0.02(-1.14%) |
Mar 22, 2024 | 1.430 | 1.770 | 1.420 | 1.750 | 18,553,864 | +0.31(+21.53%) |
Mar 21, 2024 | 1.550 | 1.550 | 1.400 | 1.440 | 7,831,133 | -0.09(-5.88%) |
Mar 20, 2024 | 1.480 | 1.540 | 1.450 | 1.530 | 5,382,912 | +0.04(+2.68%) |
Mar 19, 2024 | 1.460 | 1.508 | 1.420 | 1.490 | 3,867,094 | +0.00(+0.00%) |
Mar 18, 2024 | 1.410 | 1.520 | 1.380 | 1.490 | 9,021,284 | +0.09(+6.43%) |
Mar 15, 2024 | 1.320 | 1.400 | 1.310 | 1.400 | 4,903,285 | +0.09(+6.87%) |
Mar 14, 2024 | 1.350 | 1.350 | 1.310 | 1.310 | 2,354,616 | -0.03(-2.24%) |
Mar 13, 2024 | 1.340 | 1.370 | 1.330 | 1.340 | 1,726,178 | -0.01(-0.74%) |
Mar 12, 2024 | 1.330 | 1.350 | 1.310 | 1.350 | 2,084,655 | +0.02(+1.50%) |
Mar 11, 2024 | 1.360 | 1.380 | 1.330 | 1.330 | 2,439,085 | -0.03(-2.21%) |
Mar 08, 2024 | 1.340 | 1.400 | 1.330 | 1.360 | 3,341,559 | +0.03(+2.26%) |
Mar 07, 2024 | 1.330 | 1.360 | 1.320 | 1.330 | 1,902,179 | +0.00(+0.00%) |
Mar 06, 2024 | 1.340 | 1.360 | 1.320 | 1.330 | 3,213,686 | +0.00(+0.00%) |
Mar 05, 2024 | 1.350 | 1.380 | 1.315 | 1.330 | 2,997,666 | -0.03(-2.21%) |
Mar 04, 2024 | 1.360 | 1.370 | 1.334 | 1.360 | 3,210,590 | -0.02(-1.45%) |
Mar 01, 2024 | 1.360 | 1.400 | 1.340 | 1.380 | 2,591,839 | +0.03(+2.22%) |
Feb 29, 2024 | 1.390 | 1.400 | 1.350 | 1.350 | 2,228,803 | -0.03(-2.17%) |
Feb 28, 2024 | 1.400 | 1.430 | 1.380 | 1.380 | 1,711,757 | -0.05(-3.16%) |
Feb 27, 2024 | 1.360 | 1.430 | 1.360 | 1.425 | 2,146,493 | +0.06(+4.78%) |
Feb 26, 2024 | 1.360 | 1.400 | 1.360 | 1.360 | 1,831,177 | -0.01(-0.73%) |
Feb 23, 2024 | 1.370 | 1.380 | 1.350 | 1.370 | 1,286,719 | +0.00(+0.00%) |
Feb 22, 2024 | 1.380 | 1.389 | 1.355 | 1.370 | 1,983,183 | -0.01(-0.72%) |
Feb 21, 2024 | 1.360 | 1.400 | 1.350 | 1.380 | 2,417,747 | +0.02(+1.47%) |
Feb 20, 2024 | 1.440 | 1.460 | 1.360 | 1.360 | 3,575,805 | -0.13(-8.72%) |
Feb 16, 2024 | 1.420 | 1.490 | 1.410 | 1.490 | 3,794,669 | +0.06(+4.20%) |
Feb 15, 2024 | 1.370 | 1.446 | 1.363 | 1.430 | 4,204,318 | +0.05(+3.62%) |
Feb 14, 2024 | 1.350 | 1.380 | 1.330 | 1.380 | 4,823,825 | +0.05(+3.76%) |
Feb 13, 2024 | 1.370 | 1.380 | 1.300 | 1.330 | 3,508,185 | -0.05(-3.62%) |
Feb 12, 2024 | 1.370 | 1.420 | 1.370 | 1.380 | 1,983,390 | +0.00(+0.00%) |
Feb 09, 2024 | 1.380 | 1.410 | 1.370 | 1.380 | 1,715,980 | +0.02(+1.47%) |
Feb 08, 2024 | 1.350 | 1.390 | 1.340 | 1.360 | 1,900,407 | +0.02(+1.49%) |
Feb 07, 2024 | 1.390 | 1.390 | 1.340 | 1.340 | 1,768,553 | -0.06(-4.29%) |
Feb 06, 2024 | 1.330 | 1.400 | 1.320 | 1.400 | 3,167,457 | +0.07(+5.26%) |
Feb 05, 2024 | 1.360 | 1.360 | 1.330 | 1.330 | 1,453,378 | -0.03(-2.21%) |
Feb 02, 2024 | 1.380 | 1.380 | 1.330 | 1.360 | 2,593,342 | -0.03(-2.16%) |
Feb 01, 2024 | 1.350 | 1.410 | 1.330 | 1.390 | 3,988,410 | +0.06(+4.51%) |
Jan 31, 2024 | 1.330 | 1.380 | 1.320 | 1.330 | 3,441,719 | -0.01(-0.75%) |
Jan 30, 2024 | 1.400 | 1.400 | 1.330 | 1.340 | 6,206,016 | -0.07(-4.96%) |
Jan 29, 2024 | 1.400 | 1.420 | 1.380 | 1.410 | 4,279,424 | +0.00(+0.00%) |
Jan 26, 2024 | 1.410 | 1.440 | 1.400 | 1.410 | 1,615,219 | -0.02(-1.40%) |
Jan 25, 2024 | 1.410 | 1.435 | 1.390 | 1.430 | 1,874,423 | +0.02(+1.42%) |
Jan 24, 2024 | 1.460 | 1.460 | 1.410 | 1.410 | 2,201,089 | -0.04(-2.76%) |
Jan 23, 2024 | 1.430 | 1.470 | 1.430 | 1.450 | 1,973,029 | +0.02(+1.40%) |
Jan 22, 2024 | 1.440 | 1.490 | 1.420 | 1.430 | 2,617,175 | -0.01(-0.69%) |
Jan 19, 2024 | 1.400 | 1.440 | 1.360 | 1.440 | 2,621,941 | +0.07(+5.11%) |
Jan 18, 2024 | 1.470 | 1.470 | 1.370 | 1.370 | 3,170,962 | -0.08(-5.52%) |
Jan 17, 2024 | 1.500 | 1.500 | 1.450 | 1.450 | 3,021,437 | -0.04(-2.68%) |
Jan 16, 2024 | 1.480 | 1.520 | 1.450 | 1.490 | 4,449,217 | +0.01(+0.68%) |
Jan 12, 2024 | 1.480 | 1.510 | 1.460 | 1.480 | 1,955,639 | +0.01(+0.68%) |
Jan 11, 2024 | 1.510 | 1.510 | 1.470 | 1.470 | 2,050,826 | -0.04(-2.65%) |
Jan 10, 2024 | 1.570 | 1.570 | 1.490 | 1.510 | 3,776,090 | -0.06(-3.82%) |
Jan 09, 2024 | 1.670 | 1.687 | 1.560 | 1.570 | 5,447,566 | -0.10(-5.99%) |
Jan 08, 2024 | 1.600 | 1.680 | 1.560 | 1.670 | 4,830,628 | +0.06(+3.73%) |
Jan 05, 2024 | 1.570 | 1.610 | 1.550 | 1.610 | 2,385,540 | +0.03(+1.90%) |
Jan 04, 2024 | 1.600 | 1.600 | 1.550 | 1.580 | 2,315,194 | -0.01(-0.63%) |
Jan 03, 2024 | 1.550 | 1.620 | 1.510 | 1.590 | 3,940,890 | +0.01(+0.63%) |