Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.830 | 1.960 | 1.430 | 1.580 | 376,500 | -0.21(-11.73%) |
Apr 29, 2024 | 1.700 | 2.150 | 1.700 | 1.790 | 1,108,563 | +0.13(+7.83%) |
Apr 26, 2024 | 1.450 | 1.680 | 1.450 | 1.660 | 475,629 | +0.26(+18.72%) |
Apr 25, 2024 | 1.350 | 1.470 | 1.330 | 1.398 | 169,462 | +0.07(+5.13%) |
Apr 24, 2024 | 1.340 | 1.350 | 1.300 | 1.330 | 21,109 | +0.02(+1.53%) |
Apr 23, 2024 | 1.320 | 1.350 | 1.300 | 1.310 | 57,998 | -0.02(-1.50%) |
Apr 22, 2024 | 1.300 | 1.350 | 1.300 | 1.330 | 54,263 | +0.03(+1.92%) |
Apr 19, 2024 | 1.280 | 1.360 | 1.270 | 1.305 | 156,247 | +0.01(+1.16%) |
Apr 18, 2024 | 1.200 | 1.380 | 1.200 | 1.290 | 131,795 | +0.09(+7.50%) |
Apr 17, 2024 | 1.200 | 1.240 | 1.190 | 1.200 | 80,746 | +0.01(+1.27%) |
Apr 16, 2024 | 1.300 | 1.340 | 1.185 | 1.185 | 156,610 | -0.10(-8.14%) |
Apr 15, 2024 | 1.280 | 1.360 | 1.280 | 1.290 | 221,259 | +0.01(+0.78%) |
Apr 12, 2024 | 1.270 | 1.333 | 1.252 | 1.280 | 473,955 | +0.02(+1.59%) |
Apr 11, 2024 | 1.220 | 1.280 | 1.220 | 1.260 | 174,562 | +0.08(+6.78%) |
Apr 10, 2024 | 1.130 | 1.280 | 1.130 | 1.180 | 412,447 | +0.02(+1.72%) |
Apr 09, 2024 | 1.110 | 1.170 | 1.110 | 1.160 | 78,839 | +0.03(+2.65%) |
Apr 08, 2024 | 1.090 | 1.150 | 1.090 | 1.130 | 87,533 | +0.03(+2.73%) |
Apr 05, 2024 | 1.140 | 1.160 | 1.100 | 1.100 | 119,329 | -0.03(-3.08%) |
Apr 04, 2024 | 1.120 | 1.160 | 1.120 | 1.135 | 97,341 | +0.01(+0.44%) |
Apr 03, 2024 | 1.100 | 1.180 | 1.080 | 1.130 | 332,997 | +0.03(+2.73%) |
Apr 02, 2024 | 1.160 | 1.160 | 1.000 | 1.100 | 67,398 | -0.04(-3.51%) |
Apr 01, 2024 | 1.150 | 1.170 | 1.100 | 1.140 | 145,502 | +0.04(+3.64%) |
Mar 28, 2024 | 1.010 | 1.220 | 1.010 | 1.100 | 239,304 | +0.01(+0.92%) |
Mar 27, 2024 | 0.9400 | 1.110 | 0.9400 | 1.090 | 206,814 | +0.17(+18.48%) |
Mar 26, 2024 | 0.9800 | 1.030 | 0.8700 | 0.9200 | 208,572 | -0.07(-7.07%) |
Mar 25, 2024 | 1.120 | 1.120 | 0.9400 | 0.9900 | 151,786 | -0.08(-7.48%) |
Mar 22, 2024 | 1.120 | 1.180 | 1.070 | 1.070 | 88,219 | -0.06(-5.31%) |
Mar 21, 2024 | 1.230 | 1.240 | 1.060 | 1.130 | 224,139 | -0.02(-1.74%) |
Mar 20, 2024 | 1.170 | 1.280 | 1.120 | 1.150 | 231,048 | -0.05(-4.16%) |
Mar 19, 2024 | 1.410 | 1.430 | 1.150 | 1.200 | 586,809 | -0.21(-14.98%) |
Mar 18, 2024 | 1.280 | 1.500 | 1.240 | 1.411 | 852,301 | +0.23(+19.60%) |
Mar 15, 2024 | 1.070 | 1.380 | 1.040 | 1.180 | 944,488 | +0.12(+11.32%) |
Mar 14, 2024 | 1.040 | 1.090 | 0.9960 | 1.060 | 777,382 | +0.04(+3.92%) |
Mar 13, 2024 | 1.110 | 1.115 | 0.9253 | 1.020 | 306,818 | -0.07(-6.42%) |
Mar 12, 2024 | 1.200 | 1.270 | 1.000 | 1.090 | 502,064 | -0.08(-6.84%) |
Mar 11, 2024 | 1.040 | 1.240 | 1.000 | 1.170 | 1,004,390 | +0.13(+12.50%) |
Mar 08, 2024 | 0.8610 | 1.090 | 0.8401 | 1.040 | 539,653 | +0.16(+18.18%) |
Mar 07, 2024 | 0.9900 | 1.050 | 0.8310 | 0.8800 | 589,549 | -0.16(-15.38%) |
Mar 06, 2024 | 0.7700 | 1.040 | 0.7610 | 1.040 | 1,255,597 | +0.27(+35.24%) |
Mar 05, 2024 | 0.7496 | 0.7700 | 0.7180 | 0.7690 | 109,491 | +0.02(+2.53%) |
Mar 04, 2024 | 0.7600 | 0.7800 | 0.7213 | 0.7500 | 214,575 | -0.03(-3.85%) |
Mar 01, 2024 | 0.8100 | 0.8100 | 0.7570 | 0.7800 | 95,933 | +0.02(+2.63%) |
Feb 29, 2024 | 0.8000 | 0.8300 | 0.7550 | 0.7600 | 172,462 | -0.04(-4.52%) |
Feb 28, 2024 | 0.8300 | 0.8490 | 0.7900 | 0.7960 | 176,626 | -0.03(-3.40%) |
Feb 27, 2024 | 0.8040 | 0.8980 | 0.7800 | 0.8240 | 714,736 | +0.05(+6.99%) |
Feb 26, 2024 | 1.030 | 1.040 | 0.7550 | 0.7702 | 927,508 | -0.34(-30.61%) |
Feb 23, 2024 | 1.090 | 1.180 | 1.040 | 1.110 | 219,497 | -0.07(-5.93%) |
Feb 22, 2024 | 1.150 | 1.200 | 1.080 | 1.180 | 254,320 | -0.03(-2.48%) |
Feb 21, 2024 | 1.310 | 1.310 | 1.140 | 1.210 | 357,184 | +0.00(+0.00%) |
Feb 20, 2024 | 1.170 | 1.410 | 1.150 | 1.210 | 1,038,209 | +0.06(+5.22%) |
Feb 16, 2024 | 1.220 | 1.270 | 1.120 | 1.150 | 383,753 | -0.06(-4.96%) |
Feb 15, 2024 | 1.160 | 1.270 | 1.090 | 1.210 | 701,082 | +0.01(+0.83%) |
Feb 14, 2024 | 1.440 | 1.460 | 1.150 | 1.200 | 856,950 | -0.34(-22.08%) |
Feb 13, 2024 | 1.600 | 1.840 | 1.450 | 1.540 | 2,100,075 | -0.06(-3.75%) |
Feb 12, 2024 | 2.090 | 3.290 | 1.560 | 1.600 | 35,435,440 | +0.29(+22.54%) |