Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.690 | 1.770 | 1.660 | 1.700 | 236,674 | +0.01(+0.59%) |
Apr 29, 2024 | 1.600 | 1.750 | 1.600 | 1.690 | 204,704 | +0.08(+4.97%) |
Apr 26, 2024 | 1.710 | 1.750 | 1.552 | 1.610 | 246,196 | -0.12(-6.94%) |
Apr 25, 2024 | 1.670 | 1.760 | 1.622 | 1.730 | 139,805 | +0.02(+1.17%) |
Apr 24, 2024 | 1.650 | 1.760 | 1.620 | 1.710 | 146,191 | +0.01(+0.59%) |
Apr 23, 2024 | 1.860 | 1.875 | 1.650 | 1.700 | 439,779 | -0.20(-10.53%) |
Apr 22, 2024 | 2.020 | 2.050 | 1.806 | 1.900 | 2,514,101 | -0.03(-1.55%) |
Apr 19, 2024 | 2.040 | 2.180 | 1.870 | 1.930 | 323,946 | -0.24(-11.06%) |
Apr 18, 2024 | 2.300 | 2.300 | 2.120 | 2.170 | 153,422 | -0.15(-6.47%) |
Apr 17, 2024 | 2.240 | 2.440 | 1.700 | 2.320 | 1,209,772 | +0.08(+3.57%) |
Apr 16, 2024 | 2.600 | 2.620 | 2.229 | 2.240 | 665,967 | -0.37(-14.18%) |
Apr 15, 2024 | 2.250 | 3.100 | 2.220 | 2.610 | 3,281,081 | +0.28(+12.02%) |
Apr 12, 2024 | 2.680 | 2.870 | 2.290 | 2.330 | 2,752,082 | -0.65(-21.81%) |
Apr 11, 2024 | 2.370 | 3.080 | 2.340 | 2.980 | 37,621,068 | +0.65(+27.90%) |
Apr 10, 2024 | 2.550 | 2.740 | 1.750 | 2.330 | 106,418,152 | +1.20(+106.19%) |
Apr 09, 2024 | 1.140 | 1.170 | 1.098 | 1.130 | 105,071 | +0.00(+0.00%) |
Apr 08, 2024 | 1.140 | 1.170 | 1.056 | 1.130 | 1,059,489 | -0.03(-2.59%) |
Apr 05, 2024 | 1.150 | 1.190 | 1.110 | 1.160 | 141,124 | -0.06(-4.92%) |
Apr 04, 2024 | 1.260 | 1.370 | 1.210 | 1.220 | 257,774 | -0.02(-1.61%) |
Apr 03, 2024 | 1.270 | 1.278 | 1.170 | 1.240 | 110,349 | +0.01(+0.81%) |
Apr 02, 2024 | 1.200 | 1.230 | 1.150 | 1.230 | 103,106 | +0.00(+0.00%) |
Apr 01, 2024 | 1.290 | 1.300 | 1.160 | 1.230 | 158,404 | -0.10(-7.52%) |
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%) |