Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.110 | 1.140 | 1.010 | 1.140 | 1,060,860 | +0.01(+0.88%) |
Apr 29, 2024 | 0.9700 | 1.190 | 0.9620 | 1.130 | 2,340,735 | +0.04(+3.67%) |
Apr 26, 2024 | 1.140 | 1.240 | 1.040 | 1.090 | 5,745,622 | -0.30(-21.58%) |
Apr 25, 2024 | 1.670 | 1.680 | 1.220 | 1.390 | 52,013,012 | +0.23(+19.83%) |
Apr 24, 2024 | 0.6200 | 1.250 | 0.5802 | 1.160 | 34,738,084 | +0.56(+92.05%) |
Apr 23, 2024 | 0.5800 | 0.6268 | 0.5311 | 0.6040 | 369,240 | +0.00(+0.43%) |
Apr 22, 2024 | 0.6500 | 0.6731 | 0.5705 | 0.6014 | 505,531 | -0.10(-14.70%) |
Apr 19, 2024 | 0.6934 | 0.7400 | 0.6934 | 0.7050 | 185,625 | -0.01(-1.37%) |
Apr 18, 2024 | 0.7100 | 0.7437 | 0.6901 | 0.7148 | 168,402 | -0.02(-2.30%) |
Apr 17, 2024 | 0.7300 | 0.7994 | 0.7303 | 0.7316 | 141,924 | -0.02(-2.62%) |
Apr 16, 2024 | 0.9000 | 0.9000 | 0.6715 | 0.7513 | 505,369 | -0.10(-11.82%) |
Apr 15, 2024 | 1.080 | 1.120 | 0.8300 | 0.8520 | 400,639 | -0.22(-20.37%) |
Apr 12, 2024 | 1.220 | 1.220 | 1.070 | 1.070 | 344,774 | -0.14(-11.57%) |
Apr 11, 2024 | 1.140 | 1.250 | 1.110 | 1.210 | 360,257 | +0.06(+5.22%) |
Apr 10, 2024 | 1.190 | 1.200 | 1.140 | 1.150 | 111,382 | -0.02(-1.71%) |
Apr 09, 2024 | 1.170 | 1.220 | 1.150 | 1.170 | 125,810 | -0.04(-3.31%) |
Apr 08, 2024 | 1.140 | 1.245 | 1.110 | 1.210 | 305,804 | +0.07(+6.61%) |
Apr 05, 2024 | 1.110 | 1.160 | 1.110 | 1.135 | 157,602 | +0.01(+0.44%) |
Apr 04, 2024 | 1.190 | 1.210 | 1.120 | 1.130 | 158,348 | -0.01(-0.88%) |
Apr 03, 2024 | 1.150 | 1.180 | 1.120 | 1.140 | 159,838 | -0.02(-1.72%) |
Apr 02, 2024 | 1.140 | 1.210 | 1.110 | 1.160 | 218,529 | -0.02(-1.69%) |
Apr 01, 2024 | 1.220 | 1.245 | 1.170 | 1.180 | 154,265 | -0.04(-3.28%) |
Mar 28, 2024 | 1.160 | 1.240 | 1.150 | 1.220 | 261,052 | +0.06(+5.17%) |
Mar 27, 2024 | 1.180 | 1.210 | 1.150 | 1.160 | 210,194 | -0.03(-2.52%) |
Mar 26, 2024 | 1.270 | 1.270 | 1.185 | 1.190 | 184,393 | -0.05(-3.64%) |
Mar 25, 2024 | 1.260 | 1.280 | 1.210 | 1.235 | 145,137 | -0.00(-0.40%) |
Mar 22, 2024 | 1.270 | 1.280 | 1.190 | 1.240 | 233,078 | -0.01(-0.80%) |
Mar 21, 2024 | 1.310 | 1.320 | 1.230 | 1.250 | 348,123 | -0.05(-3.85%) |
Mar 20, 2024 | 1.300 | 1.340 | 1.280 | 1.300 | 261,808 | +0.00(+0.00%) |
Mar 19, 2024 | 1.340 | 1.357 | 1.249 | 1.300 | 351,924 | -0.07(-5.11%) |
Mar 18, 2024 | 1.410 | 1.430 | 1.300 | 1.370 | 434,758 | -0.01(-0.72%) |
Mar 15, 2024 | 1.330 | 1.530 | 1.310 | 1.380 | 822,030 | +0.02(+1.47%) |
Mar 14, 2024 | 1.370 | 1.380 | 1.290 | 1.360 | 498,556 | +0.02(+1.49%) |
Mar 13, 2024 | 1.300 | 1.460 | 1.260 | 1.340 | 1,184,733 | -0.26(-16.25%) |
Mar 12, 2024 | 1.670 | 1.780 | 1.570 | 1.600 | 1,294,048 | -0.19(-10.61%) |
Mar 11, 2024 | 1.680 | 1.980 | 1.514 | 1.790 | 2,369,492 | +0.10(+5.92%) |
Mar 08, 2024 | 1.430 | 2.050 | 1.330 | 1.690 | 29,635,170 | +0.44(+35.20%) |
Mar 07, 2024 | 1.230 | 1.350 | 1.190 | 1.250 | 674,076 | -0.01(-0.79%) |
Mar 06, 2024 | 1.240 | 1.365 | 1.240 | 1.260 | 435,292 | +0.02(+1.61%) |
Mar 05, 2024 | 1.230 | 1.330 | 1.220 | 1.240 | 465,691 | +0.03(+2.48%) |
Mar 04, 2024 | 1.470 | 1.490 | 1.210 | 1.210 | 866,198 | -0.29(-19.33%) |
Mar 01, 2024 | 1.660 | 1.720 | 1.380 | 1.500 | 905,666 | -0.20(-11.76%) |
Feb 29, 2024 | 1.650 | 1.780 | 1.600 | 1.700 | 626,431 | -0.02(-1.16%) |
Feb 28, 2024 | 1.820 | 1.960 | 1.700 | 1.720 | 1,113,797 | -0.18(-9.47%) |
Feb 27, 2024 | 2.150 | 2.200 | 1.720 | 1.900 | 4,186,305 | -0.06(-3.06%) |
Feb 26, 2024 | 1.600 | 2.220 | 1.530 | 1.960 | 6,379,341 | +0.46(+30.67%) |
Feb 23, 2024 | 1.300 | 1.600 | 1.240 | 1.500 | 2,299,889 | +0.25(+20.00%) |
Feb 22, 2024 | 1.330 | 1.330 | 1.220 | 1.250 | 372,104 | -0.06(-4.58%) |
Feb 21, 2024 | 1.270 | 1.310 | 1.220 | 1.310 | 263,519 | +0.01(+0.77%) |
Feb 20, 2024 | 1.390 | 1.390 | 1.230 | 1.300 | 475,825 | -0.08(-5.80%) |
Feb 16, 2024 | 1.370 | 1.400 | 1.270 | 1.380 | 926,348 | +0.08(+6.15%) |
Feb 15, 2024 | 1.320 | 1.360 | 1.240 | 1.300 | 669,702 | -0.02(-1.52%) |
Feb 14, 2024 | 1.230 | 1.370 | 1.220 | 1.320 | 1,130,096 | +0.06(+4.76%) |
Feb 13, 2024 | 1.270 | 1.400 | 1.220 | 1.260 | 753,738 | -0.01(-0.79%) |
Feb 12, 2024 | 1.300 | 1.340 | 1.210 | 1.270 | 347,878 | -0.07(-5.22%) |
Feb 09, 2024 | 1.500 | 1.500 | 1.200 | 1.340 | 1,247,539 | -0.03(-2.19%) |
Feb 08, 2024 | 1.200 | 1.400 | 1.100 | 1.370 | 1,791,518 | +0.13(+10.48%) |
Feb 07, 2024 | 1.360 | 1.360 | 1.200 | 1.240 | 428,796 | +0.06(+5.08%) |
Feb 06, 2024 | 1.160 | 1.210 | 1.100 | 1.180 | 219,945 | +0.02(+1.72%) |
Feb 05, 2024 | 1.240 | 1.240 | 1.140 | 1.160 | 159,198 | -0.10(-7.94%) |
Feb 02, 2024 | 1.200 | 1.288 | 1.170 | 1.260 | 193,407 | +0.03(+2.44%) |