Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 22, 2024 | 0.6401 | 0 | +0.06(+10.08%) | |||
Mar 21, 2024 | 0.6242 | 0.6249 | 0.5405 | 0.5815 | 51,704 | -0.00(-0.60%) |
Mar 20, 2024 | 0.5450 | 0.5900 | 0.5444 | 0.5850 | 150,596 | +0.06(+12.50%) |
Mar 19, 2024 | 0.5400 | 0.5800 | 0.4960 | 0.5200 | 328,197 | -0.02(-4.11%) |
Mar 18, 2024 | 0.4800 | 0.5611 | 0.4750 | 0.5423 | 594,973 | +0.08(+17.87%) |
Mar 15, 2024 | 0.4500 | 0.4699 | 0.4201 | 0.4601 | 241,186 | +0.01(+2.04%) |
Mar 14, 2024 | 0.5100 | 0.5334 | 0.3966 | 0.4509 | 252,156 | -0.05(-9.82%) |
Mar 13, 2024 | 0.5555 | 0.6300 | 0.4820 | 0.5000 | 503,987 | -0.49(-49.75%) |
Mar 12, 2024 | 0.9700 | 1.020 | 0.9600 | 0.9950 | 134,396 | +0.00(+0.44%) |
Mar 11, 2024 | 1.010 | 1.010 | 0.9850 | 0.9906 | 10,761 | -0.05(-4.65%) |
Mar 08, 2024 | 1.020 | 1.039 | 0.9663 | 1.039 | 29,134 | +0.04(+3.89%) |
Mar 07, 2024 | 1.030 | 1.050 | 1.000 | 1.000 | 20,384 | +0.02(+2.04%) |
Mar 06, 2024 | 1.070 | 1.090 | 0.9234 | 0.9800 | 43,548 | -0.06(-5.79%) |
Mar 05, 2024 | 1.040 | 1.059 | 1.010 | 1.040 | 8,539 | +0.02(+1.98%) |
Mar 04, 2024 | 1.000 | 1.040 | 1.000 | 1.020 | 9,801 | -0.05(-4.50%) |
Mar 01, 2024 | 1.040 | 1.070 | 1.030 | 1.068 | 4,884 | -0.04(-3.77%) |
Feb 29, 2024 | 1.070 | 1.110 | 1.050 | 1.110 | 11,142 | +0.05(+4.72%) |
Feb 28, 2024 | 1.060 | 1.110 | 1.060 | 1.060 | 6,594 | -0.00(-0.24%) |
Feb 27, 2024 | 1.100 | 1.130 | 1.030 | 1.062 | 14,810 | -0.03(-2.52%) |
Feb 26, 2024 | 1.040 | 1.130 | 1.040 | 1.090 | 12,979 | +0.03(+3.29%) |
Feb 23, 2024 | 1.050 | 1.070 | 1.050 | 1.055 | 4,072 | +0.01(+0.50%) |
Feb 22, 2024 | 1.024 | 1.080 | 1.024 | 1.050 | 10,901 | +0.01(+0.96%) |
Feb 21, 2024 | 1.080 | 1.080 | 1.000 | 1.040 | 39,954 | -0.04(-3.70%) |
Feb 20, 2024 | 1.140 | 1.150 | 1.040 | 1.080 | 11,739 | -0.03(-2.70%) |
Feb 16, 2024 | 1.130 | 1.240 | 1.084 | 1.110 | 20,546 | -0.00(-0.01%) |
Feb 15, 2024 | 1.140 | 1.153 | 1.101 | 1.110 | 13,822 | +0.06(+5.72%) |
Feb 14, 2024 | 1.040 | 1.120 | 1.030 | 1.050 | 3,653 | +0.00(+0.18%) |
Feb 13, 2024 | 1.040 | 1.050 | 1.020 | 1.048 | 17,649 | -0.01(-0.65%) |
Feb 12, 2024 | 1.020 | 1.140 | 1.020 | 1.055 | 8,371 | +0.01(+1.43%) |
Feb 09, 2024 | 1.083 | 1.130 | 1.040 | 1.040 | 18,769 | -0.04(-3.69%) |
Feb 08, 2024 | 1.041 | 1.120 | 1.041 | 1.080 | 17,549 | +0.04(+3.85%) |
Feb 07, 2024 | 1.050 | 1.070 | 1.040 | 1.040 | 8,092 | -0.05(-4.59%) |
Feb 06, 2024 | 1.090 | 1.090 | 1.041 | 1.090 | 4,628 | +0.05(+4.31%) |
Feb 05, 2024 | 1.030 | 1.090 | 1.020 | 1.045 | 13,613 | -0.02(-2.14%) |
Feb 02, 2024 | 1.050 | 1.080 | 1.020 | 1.068 | 25,605 | +0.02(+1.70%) |
Feb 01, 2024 | 1.090 | 1.090 | 1.040 | 1.050 | 18,091 | -0.02(-1.87%) |
Jan 31, 2024 | 1.170 | 1.190 | 1.070 | 1.070 | 57,229 | -0.10(-8.55%) |
Jan 30, 2024 | 1.070 | 1.420 | 1.070 | 1.170 | 38,415 | +0.08(+7.33%) |
Jan 29, 2024 | 1.120 | 1.120 | 1.050 | 1.090 | 40,511 | -0.01(-0.90%) |
Jan 26, 2024 | 1.070 | 1.140 | 1.050 | 1.100 | 27,735 | +0.03(+2.80%) |
Jan 25, 2024 | 1.130 | 1.134 | 1.070 | 1.070 | 34,600 | -0.06(-5.31%) |
Jan 24, 2024 | 1.130 | 1.170 | 1.120 | 1.130 | 18,974 | +0.00(+0.00%) |
Jan 23, 2024 | 1.150 | 1.200 | 1.130 | 1.130 | 19,170 | -0.02(-1.74%) |
Jan 22, 2024 | 1.130 | 1.170 | 1.100 | 1.150 | 14,968 | -0.04(-3.04%) |
Jan 19, 2024 | 1.170 | 1.190 | 1.170 | 1.186 | 7,719 | +0.00(+0.15%) |
Jan 18, 2024 | 1.230 | 1.230 | 1.180 | 1.184 | 7,331 | -0.06(-4.50%) |
Jan 17, 2024 | 1.210 | 1.260 | 1.200 | 1.240 | 12,563 | +0.03(+2.47%) |
Jan 16, 2024 | 1.280 | 1.250 | 1.209 | 1.210 | 6,504 | -0.04(-3.19%) |
Jan 12, 2024 | 1.230 | 1.271 | 1.210 | 1.250 | 6,011 | +0.04(+2.89%) |
Jan 11, 2024 | 1.275 | 1.275 | 1.210 | 1.215 | 3,671 | -0.04(-2.81%) |
Jan 10, 2024 | 1.260 | 1.270 | 1.250 | 1.250 | 3,994 | -0.01(-1.08%) |
Jan 09, 2024 | 1.300 | 1.310 | 1.264 | 1.264 | 6,290 | -0.01(-0.89%) |
Jan 08, 2024 | 1.280 | 1.290 | 1.250 | 1.275 | 3,462 | +0.00(+0.39%) |
Jan 05, 2024 | 1.230 | 1.280 | 1.210 | 1.270 | 8,937 | +0.06(+4.96%) |
Jan 04, 2024 | 1.254 | 1.260 | 1.175 | 1.210 | 11,370 | -0.08(-6.20%) |
Jan 03, 2024 | 1.310 | 1.320 | 1.270 | 1.290 | 8,897 | -0.04(-3.01%) |