Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5336 | 0.5448 | 0.5100 | 0.5286 | 778,922 | -0.01(-0.94%) |
Mar 27, 2024 | 0.5450 | 0.5453 | 0.4812 | 0.5336 | 2,293,022 | +0.00(+0.47%) |
Mar 26, 2024 | 0.5669 | 0.5698 | 0.5311 | 0.5311 | 863,017 | -0.03(-6.17%) |
Mar 25, 2024 | 0.5800 | 0.6015 | 0.5561 | 0.5660 | 1,298,890 | -0.01(-1.67%) |
Mar 22, 2024 | 0.5600 | 0.5848 | 0.5427 | 0.5756 | 780,946 | +0.01(+1.43%) |
Mar 21, 2024 | 0.6255 | 0.6255 | 0.5511 | 0.5675 | 1,675,027 | -0.05(-7.92%) |
Mar 20, 2024 | 0.6244 | 0.6357 | 0.6000 | 0.6163 | 506,246 | -0.01(-2.05%) |
Mar 19, 2024 | 0.6500 | 0.6550 | 0.5712 | 0.6292 | 1,108,293 | -0.02(-2.65%) |
Mar 18, 2024 | 0.7080 | 0.7080 | 0.6410 | 0.6463 | 1,608,975 | -0.06(-8.37%) |
Mar 15, 2024 | 0.6700 | 0.7202 | 0.6601 | 0.7053 | 694,003 | +0.04(+6.00%) |
Mar 14, 2024 | 0.6903 | 0.7070 | 0.6600 | 0.6654 | 841,035 | -0.04(-6.07%) |
Mar 13, 2024 | 0.6700 | 0.7170 | 0.6625 | 0.7084 | 2,122,877 | +0.05(+6.93%) |
Mar 12, 2024 | 0.6794 | 0.6947 | 0.6500 | 0.6625 | 1,540,927 | -0.03(-4.64%) |
Mar 11, 2024 | 0.7096 | 0.7144 | 0.6424 | 0.6947 | 3,838,559 | -0.02(-3.25%) |
Mar 08, 2024 | 0.7811 | 0.7965 | 0.7100 | 0.7180 | 2,986,664 | -0.03(-3.65%) |
Mar 07, 2024 | 0.8200 | 0.8302 | 0.7300 | 0.7452 | 4,448,273 | -0.09(-10.25%) |
Mar 06, 2024 | 0.9250 | 0.9250 | 0.8300 | 0.8303 | 2,922,907 | -0.07(-8.02%) |
Mar 05, 2024 | 1.035 | 1.050 | 0.8900 | 0.9027 | 6,476,109 | -0.16(-15.24%) |
Mar 04, 2024 | 1.100 | 1.150 | 1.050 | 1.065 | 14,203,494 | -0.82(-43.65%) |
Mar 01, 2024 | 2.990 | 3.310 | 1.760 | 1.890 | 92,685,936 | +0.65(+52.42%) |
Feb 29, 2024 | 1.260 | 1.280 | 1.200 | 1.240 | 92,489 | -0.01(-0.80%) |
Feb 28, 2024 | 1.270 | 1.300 | 1.250 | 1.250 | 86,540 | -0.02(-1.57%) |
Feb 27, 2024 | 1.210 | 1.290 | 1.190 | 1.270 | 112,627 | +0.04(+3.25%) |
Feb 26, 2024 | 1.220 | 1.240 | 1.160 | 1.230 | 85,992 | +0.05(+4.24%) |
Feb 23, 2024 | 1.270 | 1.270 | 1.180 | 1.180 | 137,319 | -0.07(-5.60%) |
Feb 22, 2024 | 1.190 | 1.270 | 1.110 | 1.250 | 152,699 | +0.06(+5.04%) |
Feb 21, 2024 | 1.110 | 1.220 | 1.090 | 1.190 | 111,953 | +0.07(+6.25%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.120 | 1.120 | 131,010 | -0.11(-8.94%) |
Feb 16, 2024 | 1.190 | 1.240 | 1.120 | 1.230 | 179,674 | +0.05(+4.24%) |
Feb 15, 2024 | 1.150 | 1.190 | 1.150 | 1.180 | 121,599 | +0.02(+1.72%) |
Feb 14, 2024 | 1.100 | 1.180 | 1.100 | 1.160 | 136,988 | +0.06(+5.45%) |
Feb 13, 2024 | 1.140 | 1.190 | 1.000 | 1.100 | 172,854 | -0.04(-3.51%) |
Feb 12, 2024 | 1.170 | 1.200 | 1.140 | 1.140 | 151,535 | -0.03(-2.56%) |
Feb 09, 2024 | 1.080 | 1.180 | 1.060 | 1.170 | 218,814 | +0.07(+6.36%) |
Feb 08, 2024 | 1.080 | 1.100 | 1.020 | 1.100 | 106,116 | +0.04(+3.77%) |
Feb 07, 2024 | 1.100 | 1.100 | 1.030 | 1.060 | 56,757 | -0.03(-2.75%) |
Feb 06, 2024 | 1.040 | 1.100 | 1.010 | 1.090 | 70,285 | +0.06(+5.83%) |
Feb 05, 2024 | 1.100 | 1.100 | 0.9900 | 1.030 | 422,665 | -0.04(-3.74%) |
Feb 02, 2024 | 1.040 | 1.100 | 1.022 | 1.070 | 144,417 | +0.00(+0.00%) |
Feb 01, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 115,852 | +0.03(+2.88%) |
Jan 31, 2024 | 1.040 | 1.060 | 1.020 | 1.040 | 174,657 | -0.02(-1.89%) |
Jan 30, 2024 | 1.020 | 1.090 | 0.9600 | 1.060 | 201,726 | +0.03(+2.91%) |
Jan 29, 2024 | 0.9400 | 1.030 | 0.9200 | 1.030 | 418,319 | +0.11(+12.07%) |
Jan 26, 2024 | 0.8902 | 0.9700 | 0.8902 | 0.9191 | 155,394 | -0.02(-2.48%) |
Jan 25, 2024 | 0.9400 | 0.9564 | 0.8950 | 0.9425 | 303,724 | +0.03(+3.57%) |
Jan 24, 2024 | 0.9500 | 1.030 | 0.9000 | 0.9100 | 393,294 | -0.02(-2.15%) |
Jan 23, 2024 | 1.240 | 1.240 | 0.9026 | 0.9300 | 1,336,568 | -0.28(-23.14%) |
Jan 22, 2024 | 1.230 | 1.260 | 1.200 | 1.210 | 196,195 | -0.04(-3.20%) |
Jan 19, 2024 | 1.280 | 1.280 | 1.230 | 1.250 | 260,283 | +0.01(+0.81%) |
Jan 18, 2024 | 1.250 | 1.260 | 1.240 | 1.240 | 91,040 | -0.03(-2.36%) |
Jan 17, 2024 | 1.230 | 1.280 | 1.220 | 1.270 | 122,692 | +0.01(+0.79%) |
Jan 16, 2024 | 1.250 | 1.280 | 1.220 | 1.260 | 129,821 | +0.01(+0.80%) |
Jan 12, 2024 | 1.240 | 1.290 | 1.200 | 1.250 | 219,269 | +0.02(+1.63%) |
Jan 11, 2024 | 1.260 | 1.260 | 1.211 | 1.230 | 172,007 | -0.03(-2.38%) |
Jan 10, 2024 | 1.300 | 1.310 | 1.240 | 1.260 | 94,253 | -0.02(-1.56%) |
Jan 09, 2024 | 1.340 | 1.340 | 1.255 | 1.280 | 182,741 | -0.06(-4.48%) |
Jan 08, 2024 | 1.340 | 1.350 | 1.280 | 1.340 | 237,681 | +0.06(+4.69%) |
Jan 05, 2024 | 1.270 | 1.290 | 1.220 | 1.280 | 212,892 | +0.03(+2.40%) |
Jan 04, 2024 | 1.330 | 1.340 | 1.230 | 1.250 | 430,484 | -0.05(-3.85%) |
Jan 03, 2024 | 1.370 | 1.460 | 1.300 | 1.300 | 434,126 | -0.07(-5.11%) |