Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 12.00 | 12.00 | 10.88 | 11.21 | 60,758 | -0.79(-6.58%) |
May 16, 2024 | 12.28 | 12.70 | 11.85 | 12.00 | 46,216 | -0.71(-5.59%) |
May 15, 2024 | 13.13 | 13.13 | 12.54 | 12.71 | 22,047 | -0.38(-2.90%) |
May 14, 2024 | 12.60 | 13.44 | 12.33 | 13.09 | 28,569 | +0.39(+3.07%) |
May 13, 2024 | 12.25 | 12.70 | 12.25 | 12.70 | 14,814 | +0.54(+4.44%) |
May 10, 2024 | 12.60 | 13.04 | 12.16 | 12.16 | 30,353 | -0.44(-3.49%) |
May 09, 2024 | 13.32 | 13.57 | 12.60 | 12.60 | 27,810 | -0.45(-3.45%) |
May 08, 2024 | 13.39 | 13.59 | 13.04 | 13.05 | 17,237 | -0.39(-2.90%) |
May 07, 2024 | 13.73 | 14.12 | 13.40 | 13.44 | 40,727 | -0.17(-1.25%) |
May 06, 2024 | 12.60 | 14.09 | 12.60 | 13.61 | 102,155 | +1.10(+8.79%) |
May 03, 2024 | 11.75 | 13.20 | 11.75 | 12.51 | 54,051 | -0.17(-1.34%) |
May 02, 2024 | 11.84 | 12.85 | 11.52 | 12.68 | 63,674 | +0.87(+7.37%) |
May 01, 2024 | 11.85 | 11.86 | 11.02 | 11.81 | 107,666 | -0.17(-1.42%) |
Apr 30, 2024 | 12.20 | 12.64 | 11.72 | 11.98 | 76,428 | -0.34(-2.80%) |
Apr 29, 2024 | 12.59 | 12.82 | 11.90 | 12.32 | 112,389 | -0.31(-2.41%) |
Apr 26, 2024 | 12.65 | 13.43 | 11.57 | 12.63 | 200,108 | -0.37(-2.85%) |
Apr 25, 2024 | 14.50 | 14.96 | 12.13 | 13.00 | 753,584 | +0.71(+5.78%) |
Apr 24, 2024 | 10.18 | 12.59 | 10.11 | 12.29 | 308,452 | +11.78(+2298.05%) |
Apr 23, 2024 | 0.5412 | 0.5800 | 0.5002 | 0.5125 | 1,919,790 | -0.00(-0.27%) |
Apr 22, 2024 | 0.6000 | 0.6480 | 0.5002 | 0.5139 | 3,821,807 | -0.17(-24.54%) |
Apr 19, 2024 | 0.7050 | 0.7400 | 0.6800 | 0.6810 | 364,913 | -0.04(-5.68%) |
Apr 18, 2024 | 0.7200 | 0.7499 | 0.7151 | 0.7220 | 274,227 | -0.00(-0.03%) |
Apr 17, 2024 | 0.7200 | 0.8000 | 0.7101 | 0.7222 | 427,248 | -0.01(-1.07%) |
Apr 16, 2024 | 0.8500 | 0.8700 | 0.6900 | 0.7300 | 1,259,891 | -0.09(-11.48%) |
Apr 15, 2024 | 0.8700 | 0.8800 | 0.8200 | 0.8247 | 304,930 | +0.01(+1.81%) |
Apr 12, 2024 | 0.8600 | 0.8911 | 0.7883 | 0.8100 | 538,466 | -0.05(-6.26%) |
Apr 11, 2024 | 0.9300 | 0.9599 | 0.8201 | 0.8641 | 525,027 | -0.06(-6.09%) |
Apr 10, 2024 | 0.8200 | 0.9776 | 0.7801 | 0.9201 | 919,853 | +0.05(+5.15%) |
Apr 09, 2024 | 1.070 | 1.100 | 0.8651 | 0.8750 | 1,674,081 | -0.20(-18.22%) |
Apr 08, 2024 | 1.160 | 1.200 | 1.040 | 1.070 | 1,398,756 | -0.09(-7.76%) |
Apr 05, 2024 | 1.140 | 1.210 | 1.000 | 1.160 | 2,291,967 | +0.08(+7.41%) |
Apr 04, 2024 | 1.050 | 1.150 | 1.020 | 1.080 | 881,565 | +0.03(+2.86%) |
Apr 03, 2024 | 1.140 | 1.220 | 1.035 | 1.050 | 2,640,180 | -0.02(-1.87%) |
Apr 02, 2024 | 0.9800 | 1.090 | 0.9322 | 1.070 | 1,425,442 | +0.10(+10.56%) |
Apr 01, 2024 | 0.8100 | 1.000 | 0.7805 | 0.9678 | 1,747,285 | +0.05(+5.20%) |
Mar 28, 2024 | 0.8600 | 0.9294 | 0.9294 | 0.9200 | 1,509,045 | +0.08(+9.25%) |
Mar 27, 2024 | 0.7500 | 0.8500 | 0.7401 | 0.8421 | 1,443,229 | +0.10(+13.80%) |
Mar 26, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 461,456 | -0.01(-0.86%) |
Mar 25, 2024 | 0.7800 | 0.7948 | 0.7210 | 0.7464 | 499,849 | -0.03(-3.98%) |
Mar 22, 2024 | 0.8187 | 0.8187 | 0.7600 | 0.7773 | 674,799 | -0.03(-3.21%) |
Mar 21, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8031 | 738,880 | +0.04(+5.24%) |
Mar 20, 2024 | 0.7200 | 0.7777 | 0.7164 | 0.7631 | 881,579 | +0.05(+6.85%) |
Mar 19, 2024 | 0.6992 | 0.7440 | 0.6820 | 0.7142 | 655,877 | +0.02(+2.98%) |
Mar 18, 2024 | 0.7100 | 0.7300 | 0.6855 | 0.6935 | 621,225 | +0.01(+1.26%) |
Mar 15, 2024 | 0.6638 | 0.7467 | 0.6638 | 0.6849 | 1,344,939 | +0.04(+6.85%) |
Mar 14, 2024 | 0.6760 | 0.6946 | 0.6400 | 0.6410 | 798,027 | -0.02(-3.61%) |
Mar 13, 2024 | 0.6700 | 0.7070 | 0.6650 | 0.6650 | 712,026 | -0.02(-2.76%) |
Mar 12, 2024 | 0.6689 | 0.6982 | 0.6601 | 0.6839 | 397,471 | +0.02(+3.46%) |
Mar 11, 2024 | 0.6800 | 0.6899 | 0.6510 | 0.6610 | 534,815 | -0.03(-4.34%) |
Mar 08, 2024 | 0.6944 | 0.7089 | 0.6891 | 0.6910 | 264,114 | +0.01(+1.17%) |
Mar 07, 2024 | 0.6948 | 0.6987 | 0.6800 | 0.6830 | 95,404 | -0.02(-2.33%) |
Mar 06, 2024 | 0.6811 | 0.7100 | 0.6811 | 0.6993 | 221,399 | -0.00(-0.09%) |
Mar 05, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6999 | 364,033 | -0.01(-1.00%) |
Mar 04, 2024 | 0.7300 | 0.7290 | 0.6800 | 0.7070 | 369,009 | -0.01(-0.73%) |