Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.650 | 1.580 | 1.580 | 1.580 | 1,068,461 | +0.00(+0.00%) |
Mar 27, 2024 | 1.550 | 1.625 | 1.470 | 1.580 | 1,183,459 | +0.06(+3.95%) |
Mar 26, 2024 | 1.450 | 1.570 | 1.380 | 1.520 | 1,194,904 | +0.08(+5.56%) |
Mar 25, 2024 | 1.460 | 1.560 | 1.420 | 1.440 | 1,175,394 | +0.00(+0.00%) |
Mar 22, 2024 | 1.340 | 1.490 | 1.324 | 1.440 | 1,671,980 | +0.10(+7.46%) |
Mar 21, 2024 | 1.290 | 1.400 | 1.290 | 1.340 | 1,148,415 | +0.01(+0.75%) |
Mar 20, 2024 | 1.440 | 1.440 | 1.240 | 1.330 | 3,079,069 | -0.08(-5.67%) |
Mar 19, 2024 | 1.450 | 1.520 | 1.380 | 1.410 | 1,177,928 | -0.06(-4.08%) |
Mar 18, 2024 | 1.500 | 1.510 | 1.360 | 1.470 | 1,093,143 | -0.01(-0.68%) |
Mar 15, 2024 | 1.470 | 1.490 | 1.420 | 1.480 | 634,191 | +0.02(+1.37%) |
Mar 14, 2024 | 1.550 | 1.560 | 1.410 | 1.460 | 1,339,696 | -0.13(-8.18%) |
Mar 13, 2024 | 1.560 | 1.700 | 1.470 | 1.590 | 1,398,424 | +0.10(+6.71%) |
Mar 12, 2024 | 1.540 | 1.560 | 1.420 | 1.490 | 1,623,948 | -0.05(-3.25%) |
Mar 11, 2024 | 1.800 | 1.800 | 1.520 | 1.540 | 2,094,477 | -0.21(-12.00%) |
Mar 08, 2024 | 1.790 | 2.050 | 1.720 | 1.750 | 12,009,195 | +0.01(+0.57%) |
Mar 07, 2024 | 1.750 | 1.850 | 1.620 | 1.740 | 2,526,098 | +0.03(+1.75%) |
Mar 06, 2024 | 1.590 | 1.750 | 1.490 | 1.710 | 2,209,344 | +0.25(+17.12%) |
Mar 05, 2024 | 1.480 | 1.530 | 1.380 | 1.460 | 815,506 | -0.02(-1.35%) |
Mar 04, 2024 | 1.630 | 1.636 | 1.420 | 1.480 | 1,121,246 | -0.11(-6.92%) |
Mar 01, 2024 | 1.560 | 1.640 | 1.550 | 1.590 | 924,045 | +0.02(+1.27%) |
Feb 29, 2024 | 1.610 | 1.610 | 1.500 | 1.570 | 1,552,767 | -0.04(-2.48%) |
Feb 28, 2024 | 1.770 | 1.770 | 1.500 | 1.610 | 1,711,380 | -0.10(-5.85%) |
Feb 27, 2024 | 1.690 | 1.790 | 1.603 | 1.710 | 2,212,672 | +0.07(+4.27%) |
Feb 26, 2024 | 1.500 | 1.650 | 1.430 | 1.640 | 1,660,734 | +0.16(+10.81%) |
Feb 23, 2024 | 1.450 | 1.500 | 1.380 | 1.480 | 808,040 | +0.10(+7.25%) |
Feb 22, 2024 | 1.530 | 1.638 | 1.380 | 1.380 | 1,978,725 | -0.12(-8.00%) |
Feb 21, 2024 | 1.230 | 1.570 | 1.230 | 1.500 | 2,812,112 | +0.24(+19.05%) |
Feb 20, 2024 | 1.180 | 1.315 | 1.180 | 1.260 | 1,087,857 | +0.06(+5.00%) |
Feb 16, 2024 | 1.250 | 1.280 | 1.180 | 1.200 | 786,592 | -0.05(-4.00%) |
Feb 15, 2024 | 1.320 | 1.320 | 1.220 | 1.250 | 694,952 | -0.03(-2.34%) |
Feb 14, 2024 | 1.250 | 1.320 | 1.200 | 1.280 | 759,193 | +0.08(+7.11%) |
Feb 13, 2024 | 1.160 | 1.290 | 1.150 | 1.195 | 1,061,116 | -0.01(-1.24%) |
Feb 12, 2024 | 1.260 | 1.280 | 1.190 | 1.210 | 1,088,926 | -0.04(-3.20%) |
Feb 09, 2024 | 1.240 | 1.330 | 1.190 | 1.250 | 1,487,474 | +0.10(+8.70%) |
Feb 08, 2024 | 1.270 | 1.270 | 1.120 | 1.150 | 1,577,615 | -0.09(-7.26%) |
Feb 07, 2024 | 1.320 | 1.420 | 1.200 | 1.240 | 2,145,853 | -0.09(-6.77%) |
Feb 06, 2024 | 1.170 | 1.380 | 1.130 | 1.330 | 3,009,736 | +0.16(+13.68%) |
Feb 05, 2024 | 1.070 | 1.200 | 1.065 | 1.170 | 3,132,151 | +0.13(+12.50%) |
Feb 02, 2024 | 1.000 | 1.060 | 0.9210 | 1.040 | 2,341,197 | +0.04(+4.00%) |
Feb 01, 2024 | 1.030 | 1.100 | 0.9801 | 1.000 | 5,503,850 | +0.04(+4.17%) |
Jan 31, 2024 | 0.9000 | 1.040 | 0.9000 | 0.9600 | 4,582,766 | +0.09(+9.74%) |
Jan 30, 2024 | 0.7800 | 0.8787 | 0.7619 | 0.8748 | 19,978,048 | +0.08(+10.18%) |
Jan 29, 2024 | 0.7505 | 0.8000 | 0.7301 | 0.7940 | 562,311 | +0.06(+8.77%) |
Jan 26, 2024 | 0.7500 | 0.7606 | 0.7200 | 0.7300 | 296,209 | -0.01(-0.95%) |
Jan 25, 2024 | 0.7201 | 0.7500 | 0.6905 | 0.7370 | 319,525 | +0.02(+3.08%) |
Jan 24, 2024 | 0.7610 | 0.8001 | 0.7100 | 0.7150 | 346,713 | -0.05(-5.92%) |
Jan 23, 2024 | 0.7300 | 0.7800 | 0.7201 | 0.7600 | 596,431 | +0.03(+4.64%) |
Jan 22, 2024 | 0.7080 | 0.7500 | 0.7030 | 0.7263 | 355,487 | +0.02(+3.37%) |
Jan 19, 2024 | 0.7150 | 0.7722 | 0.6900 | 0.7026 | 735,903 | -0.02(-2.75%) |
Jan 18, 2024 | 0.7196 | 0.7300 | 0.6760 | 0.7225 | 485,021 | -0.00(-0.36%) |
Jan 17, 2024 | 0.7300 | 0.7498 | 0.6517 | 0.7251 | 856,844 | +0.02(+2.13%) |
Jan 16, 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 829,549 | -0.11(-13.72%) |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8127 | 0.8229 | 512,264 | -0.06(-6.48%) |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.7702 | 0.8799 | 668,943 | -0.02(-2.23%) |
Jan 10, 2024 | 0.9200 | 0.9215 | 0.8700 | 0.9000 | 820,559 | -0.02(-1.69%) |
Jan 09, 2024 | 0.9250 | 0.9590 | 0.9000 | 0.9155 | 608,129 | -0.02(-2.09%) |
Jan 08, 2024 | 0.9200 | 0.9370 | 0.8211 | 0.9350 | 1,330,723 | +0.06(+6.25%) |
Jan 05, 2024 | 0.8100 | 0.9298 | 0.8001 | 0.8800 | 1,538,958 | +0.07(+8.51%) |
Jan 04, 2024 | 0.7600 | 0.8489 | 0.7500 | 0.8110 | 1,395,246 | +0.09(+12.40%) |
Jan 03, 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7215 | 505,473 | -0.02(-3.28%) |