Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.420 | 1.430 | 1.310 | 1.330 | 84,707 | -0.07(-5.00%) |
Mar 27, 2024 | 1.350 | 1.430 | 1.280 | 1.400 | 193,741 | +0.03(+2.56%) |
Mar 26, 2024 | 1.330 | 1.470 | 1.330 | 1.365 | 194,910 | +0.01(+1.11%) |
Mar 25, 2024 | 1.700 | 1.750 | 1.250 | 1.350 | 649,612 | -0.35(-20.59%) |
Mar 22, 2024 | 1.750 | 2.110 | 1.610 | 1.700 | 1,368,356 | -0.01(-0.58%) |
Mar 21, 2024 | 1.770 | 1.800 | 1.650 | 1.710 | 173,163 | -0.04(-2.29%) |
Mar 20, 2024 | 1.780 | 1.830 | 1.600 | 1.750 | 345,340 | +0.10(+6.06%) |
Mar 19, 2024 | 1.600 | 1.720 | 1.550 | 1.650 | 130,446 | +0.02(+1.23%) |
Mar 18, 2024 | 1.540 | 1.750 | 1.540 | 1.630 | 316,402 | +0.05(+3.16%) |
Mar 15, 2024 | 1.740 | 1.740 | 1.500 | 1.580 | 292,615 | -0.16(-9.20%) |
Mar 14, 2024 | 1.760 | 1.960 | 1.620 | 1.740 | 639,475 | -0.01(-0.57%) |
Mar 13, 2024 | 1.900 | 1.998 | 1.713 | 1.750 | 537,756 | -0.15(-7.89%) |
Mar 12, 2024 | 2.060 | 2.140 | 1.880 | 1.900 | 401,064 | -0.10(-5.00%) |
Mar 11, 2024 | 2.030 | 2.300 | 1.960 | 2.000 | 938,748 | -0.06(-2.91%) |
Mar 08, 2024 | 2.070 | 2.200 | 1.960 | 2.060 | 878,860 | -0.06(-2.83%) |
Mar 07, 2024 | 2.110 | 2.500 | 1.900 | 2.120 | 2,037,460 | -0.01(-0.47%) |
Mar 06, 2024 | 2.630 | 2.630 | 2.020 | 2.130 | 615,759 | -0.66(-23.66%) |
Mar 05, 2024 | 2.820 | 2.970 | 2.290 | 2.790 | 1,197,269 | +0.04(+1.45%) |
Mar 04, 2024 | 3.260 | 3.600 | 2.670 | 2.750 | 3,603,071 | -0.51(-15.64%) |
Mar 01, 2024 | 3.129 | 4.170 | 2.700 | 3.260 | 78,280,400 | +1.22(+59.80%) |
Feb 29, 2024 | 1.620 | 2.500 | 1.610 | 2.040 | 28,783,546 | +0.42(+25.93%) |
Feb 28, 2024 | 1.030 | 2.870 | 0.9501 | 1.620 | 111,485,200 | +0.75(+85.50%) |
Feb 27, 2024 | 0.8519 | 0.8733 | 0.8016 | 0.8733 | 94,808 | +0.05(+6.49%) |
Feb 26, 2024 | 0.8327 | 0.8600 | 0.8000 | 0.8201 | 52,982 | -0.00(-0.59%) |
Feb 23, 2024 | 0.8500 | 0.8900 | 0.7650 | 0.8250 | 187,078 | -0.02(-1.79%) |
Feb 22, 2024 | 0.9731 | 0.9731 | 0.8111 | 0.8400 | 252,630 | -0.10(-10.64%) |
Feb 21, 2024 | 1.030 | 1.050 | 0.9294 | 0.9400 | 200,777 | -0.09(-8.74%) |
Feb 20, 2024 | 1.150 | 1.165 | 0.9800 | 1.030 | 379,999 | -0.12(-10.43%) |
Feb 16, 2024 | 1.070 | 1.210 | 1.070 | 1.150 | 341,633 | -0.01(-0.86%) |
Feb 15, 2024 | 1.200 | 1.300 | 1.070 | 1.160 | 1,334,536 | +0.02(+1.75%) |
Feb 14, 2024 | 1.140 | 2.230 | 1.090 | 1.140 | 7,613,136 | -0.09(-7.32%) |
Feb 13, 2024 | 1.350 | 1.430 | 1.000 | 1.230 | 2,326,075 | +0.10(+8.72%) |
Feb 12, 2024 | 1.280 | 1.280 | 1.110 | 1.131 | 22,542 | -0.03(-2.47%) |
Feb 09, 2024 | 1.160 | 1.240 | 1.150 | 1.160 | 6,121 | -0.02(-1.52%) |
Feb 08, 2024 | 1.210 | 1.240 | 1.133 | 1.178 | 12,757 | -0.04(-3.44%) |
Feb 07, 2024 | 1.260 | 1.260 | 1.165 | 1.220 | 9,030 | +0.02(+1.66%) |
Feb 06, 2024 | 1.060 | 1.300 | 1.050 | 1.200 | 49,447 | +0.13(+12.15%) |
Feb 05, 2024 | 1.120 | 1.140 | 1.070 | 1.070 | 20,444 | -0.05(-4.46%) |
Feb 02, 2024 | 1.170 | 1.170 | 1.120 | 1.120 | 7,923 | -0.03(-2.61%) |
Feb 01, 2024 | 1.210 | 1.210 | 1.070 | 1.150 | 6,955 | +0.01(+0.87%) |
Jan 31, 2024 | 1.150 | 1.179 | 1.140 | 1.140 | 11,044 | -0.04(-3.38%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.120 | 1.180 | 36,800 | -0.06(-4.84%) |
Jan 29, 2024 | 1.310 | 1.330 | 1.220 | 1.240 | 20,866 | -0.02(-1.98%) |
Jan 26, 2024 | 1.240 | 1.290 | 1.240 | 1.265 | 6,274 | +0.02(+2.02%) |
Jan 25, 2024 | 1.300 | 1.300 | 1.230 | 1.240 | 8,951 | -0.02(-1.59%) |
Jan 24, 2024 | 1.340 | 1.340 | 1.220 | 1.260 | 10,448 | -0.01(-0.60%) |
Jan 23, 2024 | 1.340 | 1.340 | 1.250 | 1.268 | 17,487 | -0.04(-3.10%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.270 | 1.308 | 18,087 | +0.03(+2.60%) |
Jan 19, 2024 | 1.310 | 1.405 | 1.275 | 1.275 | 10,528 | -0.03(-2.02%) |
Jan 18, 2024 | 1.400 | 1.440 | 1.260 | 1.301 | 16,915 | -0.05(-3.83%) |
Jan 17, 2024 | 1.516 | 1.516 | 1.280 | 1.353 | 18,500 | -0.14(-9.19%) |
Jan 16, 2024 | 1.440 | 1.628 | 1.420 | 1.490 | 36,819 | +0.04(+2.67%) |
Jan 12, 2024 | 1.590 | 1.590 | 1.450 | 1.451 | 23,829 | -0.13(-8.15%) |
Jan 11, 2024 | 1.700 | 1.700 | 1.570 | 1.580 | 52,188 | -0.08(-5.06%) |
Jan 10, 2024 | 1.740 | 1.740 | 1.630 | 1.664 | 18,539 | -0.04(-2.28%) |
Jan 09, 2024 | 1.730 | 1.770 | 1.680 | 1.703 | 14,209 | -0.06(-3.24%) |
Jan 08, 2024 | 1.740 | 1.800 | 1.700 | 1.760 | 10,970 | +0.01(+0.57%) |
Jan 05, 2024 | 1.710 | 1.836 | 1.700 | 1.750 | 26,290 | +0.03(+1.75%) |
Jan 04, 2024 | 1.770 | 1.770 | 1.675 | 1.720 | 19,059 | -0.05(-2.82%) |
Jan 03, 2024 | 1.820 | 1.834 | 1.620 | 1.770 | 53,552 | +0.02(+1.14%) |