Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8800 | 0.9700 | 0.8601 | 0.9500 | 161,770 | +0.08(+9.20%) |
Mar 27, 2024 | 0.8100 | 0.8800 | 0.8000 | 0.8700 | 209,037 | +0.04(+4.19%) |
Mar 26, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8350 | 88,219 | -0.02(-1.88%) |
Mar 25, 2024 | 0.8794 | 0.8990 | 0.8300 | 0.8510 | 131,026 | +0.01(+1.31%) |
Mar 22, 2024 | 0.9084 | 0.9177 | 0.8336 | 0.8400 | 178,429 | -0.06(-6.67%) |
Mar 21, 2024 | 0.9000 | 0.9199 | 0.8900 | 0.9000 | 93,673 | +0.00(+0.00%) |
Mar 20, 2024 | 0.8800 | 0.9199 | 0.8710 | 0.9000 | 95,488 | +0.01(+1.12%) |
Mar 19, 2024 | 0.9344 | 0.9400 | 0.8600 | 0.8900 | 102,390 | -0.02(-2.20%) |
Mar 18, 2024 | 0.9700 | 0.9998 | 0.8542 | 0.9100 | 292,554 | -0.05(-4.91%) |
Mar 15, 2024 | 1.030 | 1.030 | 0.8333 | 0.9570 | 247,028 | -0.04(-4.30%) |
Mar 14, 2024 | 1.120 | 1.137 | 0.9900 | 1.000 | 460,999 | -0.16(-13.79%) |
Mar 13, 2024 | 1.170 | 1.205 | 1.120 | 1.160 | 380,765 | -0.03(-2.52%) |
Mar 12, 2024 | 1.140 | 1.210 | 1.080 | 1.190 | 540,451 | +0.05(+4.39%) |
Mar 11, 2024 | 1.140 | 1.330 | 1.130 | 1.140 | 732,850 | -0.04(-3.39%) |
Mar 08, 2024 | 1.340 | 1.369 | 1.130 | 1.180 | 2,495,149 | -0.01(-0.83%) |
Mar 07, 2024 | 1.330 | 1.330 | 1.140 | 1.190 | 280,050 | -0.11(-8.47%) |
Mar 06, 2024 | 1.570 | 1.578 | 1.150 | 1.300 | 726,330 | -0.20(-13.33%) |
Mar 05, 2024 | 1.610 | 1.740 | 1.440 | 1.500 | 3,937,678 | -1.40(-48.28%) |
Mar 04, 2024 | 5.920 | 6.180 | 2.830 | 2.900 | 25,923,106 | +0.13(+4.69%) |
Mar 01, 2024 | 2.695 | 2.800 | 2.695 | 2.770 | 9,606 | +0.02(+0.73%) |
Feb 29, 2024 | 2.570 | 2.801 | 2.570 | 2.750 | 9,349 | +0.14(+5.37%) |
Feb 28, 2024 | 2.720 | 2.800 | 2.610 | 2.610 | 9,855 | -0.05(-1.88%) |
Feb 27, 2024 | 2.690 | 2.750 | 2.650 | 2.660 | 8,053 | -0.03(-1.11%) |
Feb 26, 2024 | 2.704 | 2.704 | 2.674 | 2.690 | 5,061 | +0.11(+4.26%) |
Feb 23, 2024 | 2.650 | 2.842 | 2.251 | 2.580 | 31,910 | -0.06(-2.27%) |
Feb 22, 2024 | 2.930 | 2.930 | 2.620 | 2.640 | 12,573 | -0.22(-7.69%) |
Feb 21, 2024 | 2.855 | 2.880 | 2.800 | 2.860 | 4,085 | +0.04(+1.42%) |
Feb 20, 2024 | 2.700 | 2.987 | 2.700 | 2.820 | 6,329 | +0.06(+2.17%) |
Feb 16, 2024 | 2.790 | 2.792 | 2.740 | 2.760 | 9,180 | -0.03(-1.08%) |
Feb 15, 2024 | 2.810 | 2.930 | 2.703 | 2.790 | 15,770 | -0.19(-6.38%) |
Feb 14, 2024 | 2.950 | 2.990 | 2.925 | 2.980 | 15,753 | -0.01(-0.33%) |
Feb 13, 2024 | 3.100 | 3.220 | 2.930 | 2.990 | 21,462 | -0.32(-9.67%) |
Feb 12, 2024 | 3.380 | 3.390 | 3.251 | 3.310 | 11,076 | -0.05(-1.49%) |
Feb 09, 2024 | 3.500 | 3.520 | 3.350 | 3.360 | 11,486 | +0.01(+0.30%) |
Feb 08, 2024 | 3.350 | 3.410 | 3.200 | 3.350 | 12,975 | +0.01(+0.30%) |
Feb 07, 2024 | 3.450 | 3.472 | 3.310 | 3.340 | 12,660 | +0.03(+1.06%) |
Feb 06, 2024 | 3.520 | 3.520 | 3.305 | 3.305 | 8,450 | -0.15(-4.48%) |
Feb 05, 2024 | 3.310 | 3.560 | 3.310 | 3.460 | 16,806 | +0.16(+4.85%) |
Feb 02, 2024 | 3.340 | 3.460 | 3.230 | 3.300 | 11,002 | -0.15(-4.35%) |
Feb 01, 2024 | 3.570 | 3.620 | 3.450 | 3.450 | 14,924 | -0.12(-3.36%) |
Jan 31, 2024 | 3.640 | 3.730 | 3.550 | 3.570 | 9,049 | -0.19(-5.00%) |
Jan 30, 2024 | 3.600 | 3.774 | 3.520 | 3.758 | 20,539 | +0.06(+1.56%) |
Jan 29, 2024 | 3.750 | 3.861 | 3.550 | 3.700 | 30,894 | +0.08(+2.21%) |
Jan 26, 2024 | 3.740 | 3.750 | 3.510 | 3.620 | 7,999 | -0.12(-3.21%) |
Jan 25, 2024 | 3.950 | 3.950 | 3.740 | 3.740 | 2,124 | -0.05(-1.32%) |
Jan 24, 2024 | 3.837 | 3.980 | 3.663 | 3.790 | 10,329 | -0.12(-2.99%) |
Jan 23, 2024 | 3.904 | 3.935 | 3.850 | 3.907 | 5,459 | +0.03(+0.68%) |
Jan 22, 2024 | 3.922 | 3.980 | 3.750 | 3.881 | 12,207 | +0.13(+3.48%) |
Jan 19, 2024 | 3.820 | 3.963 | 3.660 | 3.750 | 10,895 | -0.23(-5.78%) |
Jan 18, 2024 | 4.000 | 4.045 | 3.676 | 3.980 | 2,321 | +0.08(+2.05%) |
Jan 17, 2024 | 3.950 | 4.170 | 3.675 | 3.900 | 67,609 | -0.20(-4.88%) |
Jan 16, 2024 | 4.410 | 4.562 | 3.950 | 4.100 | 25,197 | -0.34(-7.68%) |
Jan 12, 2024 | 4.840 | 4.840 | 4.260 | 4.441 | 4,281 | -0.17(-3.66%) |
Jan 11, 2024 | 4.520 | 4.720 | 4.390 | 4.610 | 8,801 | -0.15(-3.15%) |
Jan 10, 2024 | 4.650 | 4.913 | 4.650 | 4.760 | 1,968 | +0.11(+2.37%) |
Jan 09, 2024 | 4.700 | 4.720 | 4.537 | 4.650 | 10,341 | -0.05(-1.06%) |
Jan 08, 2024 | 4.930 | 4.985 | 4.470 | 4.700 | 6,396 | +0.03(+0.68%) |
Jan 05, 2024 | 4.800 | 5.031 | 4.510 | 4.668 | 10,416 | +0.01(+0.18%) |
Jan 04, 2024 | 4.793 | 5.094 | 4.515 | 4.660 | 10,062 | -0.02(-0.43%) |
Jan 03, 2024 | 4.820 | 5.330 | 4.380 | 4.680 | 59,807 | -0.16(-3.21%) |