Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.520 | 1.550 | 1.370 | 1.410 | 167,902 | -0.10(-6.62%) |
Apr 29, 2024 | 1.330 | 1.690 | 1.300 | 1.510 | 578,524 | +0.16(+11.85%) |
Apr 26, 2024 | 1.500 | 1.500 | 1.270 | 1.350 | 354,467 | -0.07(-4.93%) |
Apr 25, 2024 | 1.480 | 1.510 | 1.280 | 1.420 | 761,413 | +0.07(+5.19%) |
Apr 24, 2024 | 1.370 | 1.600 | 1.180 | 1.350 | 670,433 | +0.02(+1.50%) |
Apr 23, 2024 | 1.010 | 1.390 | 1.010 | 1.330 | 407,334 | +0.31(+30.39%) |
Apr 22, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 84,463 | -0.05(-4.78%) |
Apr 19, 2024 | 1.130 | 1.170 | 1.030 | 1.071 | 32,044 | -0.07(-6.04%) |
Apr 18, 2024 | 1.110 | 1.240 | 1.110 | 1.140 | 132,521 | -0.03(-2.56%) |
Apr 17, 2024 | 1.170 | 1.170 | 1.110 | 1.170 | 21,385 | +0.03(+3.08%) |
Apr 16, 2024 | 1.150 | 1.170 | 1.120 | 1.135 | 24,037 | +0.01(+1.34%) |
Apr 15, 2024 | 1.110 | 1.190 | 1.110 | 1.120 | 63,266 | +0.04(+3.70%) |
Apr 12, 2024 | 1.260 | 1.330 | 1.050 | 1.080 | 131,814 | -0.22(-16.92%) |
Apr 11, 2024 | 1.360 | 1.360 | 1.210 | 1.300 | 72,433 | -0.06(-4.41%) |
Apr 10, 2024 | 1.350 | 1.450 | 1.320 | 1.360 | 60,222 | -0.02(-1.45%) |
Apr 09, 2024 | 1.580 | 1.580 | 1.310 | 1.380 | 139,676 | -0.12(-8.00%) |
Apr 08, 2024 | 1.600 | 1.600 | 1.476 | 1.500 | 112,777 | -0.09(-5.66%) |
Apr 05, 2024 | 1.580 | 1.600 | 1.530 | 1.590 | 39,046 | +0.03(+1.92%) |
Apr 04, 2024 | 1.720 | 1.770 | 1.550 | 1.560 | 122,287 | -0.07(-4.29%) |
Apr 03, 2024 | 1.650 | 1.700 | 1.600 | 1.630 | 82,500 | -0.06(-3.55%) |
Apr 02, 2024 | 1.570 | 1.740 | 1.570 | 1.690 | 175,384 | +0.08(+4.97%) |
Apr 01, 2024 | 1.510 | 1.690 | 1.470 | 1.610 | 235,685 | +0.06(+3.87%) |
Mar 28, 2024 | 1.630 | 1.660 | 1.530 | 1.550 | 373,401 | -0.19(-10.92%) |
Mar 27, 2024 | 1.450 | 1.840 | 1.450 | 1.740 | 4,417,673 | +0.32(+22.54%) |
Mar 26, 2024 | 1.450 | 1.488 | 1.400 | 1.420 | 50,733 | -0.03(-2.07%) |
Mar 25, 2024 | 1.500 | 1.520 | 1.390 | 1.450 | 54,226 | -0.04(-2.68%) |
Mar 22, 2024 | 1.590 | 1.630 | 1.480 | 1.490 | 75,056 | -0.12(-7.74%) |
Mar 21, 2024 | 1.530 | 1.680 | 1.530 | 1.615 | 66,525 | +0.07(+4.87%) |
Mar 20, 2024 | 1.500 | 1.610 | 1.450 | 1.540 | 48,870 | +0.04(+2.67%) |
Mar 19, 2024 | 1.530 | 1.619 | 1.380 | 1.500 | 133,515 | -0.07(-4.46%) |
Mar 18, 2024 | 1.520 | 1.630 | 1.520 | 1.570 | 62,532 | +0.00(+0.00%) |
Mar 15, 2024 | 1.670 | 1.727 | 1.510 | 1.570 | 101,833 | -0.12(-7.10%) |
Mar 14, 2024 | 1.870 | 2.070 | 1.660 | 1.690 | 275,975 | -0.15(-8.15%) |
Mar 13, 2024 | 1.800 | 1.980 | 1.730 | 1.840 | 544,320 | +0.12(+6.98%) |
Mar 12, 2024 | 1.680 | 1.860 | 1.650 | 1.720 | 288,470 | +0.07(+4.24%) |
Mar 11, 2024 | 1.750 | 1.790 | 1.650 | 1.650 | 53,093 | -0.12(-6.78%) |
Mar 08, 2024 | 1.850 | 1.850 | 1.731 | 1.770 | 113,857 | -0.02(-1.12%) |
Mar 07, 2024 | 1.800 | 1.880 | 1.750 | 1.790 | 110,569 | -0.01(-0.56%) |
Mar 06, 2024 | 1.750 | 1.930 | 1.750 | 1.800 | 205,874 | +0.05(+2.86%) |
Mar 05, 2024 | 1.820 | 1.820 | 1.681 | 1.750 | 128,612 | -0.04(-2.23%) |
Mar 04, 2024 | 1.810 | 1.890 | 1.650 | 1.790 | 225,508 | -0.01(-0.56%) |
Mar 01, 2024 | 1.600 | 2.200 | 1.600 | 1.800 | 772,306 | +0.18(+11.11%) |
Feb 29, 2024 | 1.910 | 1.910 | 1.600 | 1.620 | 141,610 | -0.23(-12.67%) |
Feb 28, 2024 | 2.060 | 2.080 | 1.855 | 1.855 | 306,040 | -0.25(-11.67%) |
Feb 27, 2024 | 2.280 | 2.300 | 2.090 | 2.100 | 153,093 | -0.18(-7.89%) |
Feb 26, 2024 | 2.140 | 2.350 | 2.070 | 2.280 | 607,258 | +0.21(+10.14%) |
Feb 23, 2024 | 2.420 | 2.420 | 2.010 | 2.070 | 253,198 | -0.35(-14.46%) |
Feb 22, 2024 | 2.540 | 2.690 | 2.401 | 2.420 | 225,812 | -0.10(-3.97%) |
Feb 21, 2024 | 2.670 | 2.790 | 2.350 | 2.520 | 475,055 | -0.30(-10.64%) |
Feb 20, 2024 | 3.550 | 3.596 | 2.720 | 2.820 | 1,635,507 | -0.73(-20.56%) |
Feb 16, 2024 | 2.380 | 4.060 | 2.200 | 3.550 | 9,426,200 | +1.17(+49.16%) |
Feb 15, 2024 | 2.220 | 2.490 | 2.150 | 2.380 | 989,016 | +0.17(+7.69%) |
Feb 14, 2024 | 2.290 | 2.600 | 2.210 | 2.210 | 1,100,991 | -0.11(-4.74%) |
Feb 13, 2024 | 2.130 | 3.470 | 2.080 | 2.320 | 12,801,496 | +0.24(+11.54%) |
Feb 12, 2024 | 2.140 | 2.430 | 1.750 | 2.080 | 3,174,994 | -0.62(-22.96%) |
Feb 09, 2024 | 2.780 | 3.120 | 2.400 | 2.700 | 4,986,583 | -0.93(-25.62%) |
Feb 08, 2024 | 5.680 | 6.480 | 2.910 | 3.630 | 76,300,464 | +2.49(+218.42%) |
Feb 07, 2024 | 0.7100 | 1.290 | 0.7100 | 1.140 | 11,749,734 | +0.43(+61.70%) |
Feb 06, 2024 | 0.6800 | 0.7301 | 0.6745 | 0.7050 | 69,148 | +0.04(+5.26%) |
Feb 05, 2024 | 0.6381 | 0.6739 | 0.6381 | 0.6698 | 30,388 | +0.04(+5.78%) |
Feb 02, 2024 | 0.6216 | 0.6510 | 0.6216 | 0.6332 | 10,477 | -0.01(-1.06%) |