Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.530 | 3.875 | 3.875 | 3.930 | 669,265 | +0.39(+11.02%) |
Mar 27, 2024 | 3.410 | 3.707 | 3.310 | 3.540 | 600,133 | +0.06(+1.72%) |
Mar 26, 2024 | 3.890 | 3.900 | 3.480 | 3.480 | 560,043 | -0.42(-10.77%) |
Mar 25, 2024 | 4.000 | 4.150 | 3.890 | 3.900 | 366,244 | -0.19(-4.65%) |
Mar 22, 2024 | 4.260 | 4.300 | 3.880 | 4.090 | 713,789 | -0.27(-6.19%) |
Mar 21, 2024 | 4.760 | 4.960 | 4.300 | 4.360 | 633,225 | -0.45(-9.36%) |
Mar 20, 2024 | 5.000 | 5.090 | 4.440 | 4.810 | 746,973 | -0.39(-7.50%) |
Mar 19, 2024 | 5.160 | 5.540 | 4.650 | 5.200 | 552,466 | +4.19(+414.85%) |
Mar 18, 2024 | 1.000 | 1.060 | 0.9800 | 1.010 | 1,733,088 | +0.02(+1.73%) |
Mar 15, 2024 | 0.9600 | 1.100 | 0.9511 | 0.9928 | 2,782,216 | +0.02(+1.87%) |
Mar 14, 2024 | 1.050 | 1.050 | 0.9701 | 0.9746 | 1,314,805 | -0.06(-5.38%) |
Mar 13, 2024 | 1.070 | 1.119 | 1.020 | 1.030 | 1,691,879 | -0.07(-6.36%) |
Mar 12, 2024 | 1.250 | 1.260 | 0.9493 | 1.100 | 3,990,598 | -0.20(-15.38%) |
Mar 11, 2024 | 1.370 | 1.410 | 1.240 | 1.300 | 1,354,998 | -0.02(-1.52%) |
Mar 08, 2024 | 1.210 | 1.450 | 1.201 | 1.320 | 3,737,271 | +0.13(+10.92%) |
Mar 07, 2024 | 1.100 | 1.220 | 1.080 | 1.190 | 2,047,647 | +0.10(+9.17%) |
Mar 06, 2024 | 1.020 | 1.120 | 0.9950 | 1.090 | 1,983,270 | +0.08(+7.92%) |
Mar 05, 2024 | 1.050 | 1.050 | 0.9619 | 1.010 | 1,438,528 | -0.02(-1.94%) |
Mar 04, 2024 | 1.040 | 1.080 | 0.9800 | 1.030 | 1,542,230 | +0.00(+0.00%) |
Mar 01, 2024 | 1.020 | 1.060 | 0.9521 | 1.030 | 873,846 | +0.02(+1.98%) |
Feb 29, 2024 | 0.9650 | 1.020 | 0.9482 | 1.010 | 1,282,877 | +0.07(+7.25%) |
Feb 28, 2024 | 0.9310 | 1.020 | 0.9310 | 0.9417 | 702,218 | -0.02(-2.44%) |
Feb 27, 2024 | 1.010 | 1.030 | 0.9500 | 0.9653 | 776,937 | -0.04(-4.43%) |
Feb 26, 2024 | 0.9700 | 1.050 | 0.9535 | 1.010 | 1,041,452 | +0.06(+5.95%) |
Feb 23, 2024 | 0.9400 | 1.030 | 0.9215 | 0.9533 | 836,629 | +0.00(+0.19%) |
Feb 22, 2024 | 0.9450 | 0.9700 | 0.9400 | 0.9515 | 455,174 | +0.01(+1.21%) |
Feb 21, 2024 | 0.9500 | 0.9610 | 0.9000 | 0.9401 | 1,003,682 | -0.01(-1.20%) |
Feb 20, 2024 | 1.040 | 1.050 | 0.9513 | 0.9515 | 1,430,818 | -0.11(-10.24%) |
Feb 16, 2024 | 1.080 | 1.120 | 1.030 | 1.060 | 792,474 | -0.01(-0.93%) |
Feb 15, 2024 | 0.9800 | 1.140 | 0.9800 | 1.070 | 1,272,638 | +0.09(+8.66%) |
Feb 14, 2024 | 0.9500 | 0.9899 | 0.9200 | 0.9847 | 767,323 | +0.04(+4.60%) |
Feb 13, 2024 | 1.000 | 1.040 | 0.9350 | 0.9414 | 1,307,500 | -0.08(-7.71%) |
Feb 12, 2024 | 1.050 | 1.150 | 0.9999 | 1.020 | 1,623,179 | -0.05(-4.67%) |
Feb 09, 2024 | 0.8700 | 1.080 | 0.8605 | 1.070 | 2,198,256 | +0.19(+21.72%) |
Feb 08, 2024 | 0.8200 | 0.9000 | 0.8200 | 0.8791 | 613,462 | +0.04(+4.47%) |
Feb 07, 2024 | 0.8800 | 0.9280 | 0.8208 | 0.8415 | 632,980 | -0.05(-6.12%) |
Feb 06, 2024 | 0.8500 | 0.9292 | 0.8300 | 0.8964 | 834,156 | +0.06(+7.44%) |
Feb 05, 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8343 | 585,771 | -0.04(-4.10%) |
Feb 02, 2024 | 0.8200 | 0.8800 | 0.8140 | 0.8700 | 514,353 | +0.04(+5.21%) |
Feb 01, 2024 | 0.8832 | 0.8946 | 0.8100 | 0.8269 | 827,208 | -0.03(-2.95%) |
Jan 31, 2024 | 0.8300 | 0.9000 | 0.8100 | 0.8520 | 838,485 | +0.03(+4.19%) |
Jan 30, 2024 | 0.8853 | 0.8853 | 0.8102 | 0.8177 | 768,521 | -0.05(-5.51%) |
Jan 29, 2024 | 0.8400 | 0.8692 | 0.7900 | 0.8654 | 838,972 | +0.01(+1.20%) |
Jan 26, 2024 | 0.9000 | 0.9500 | 0.8351 | 0.8551 | 873,558 | -0.04(-4.13%) |
Jan 25, 2024 | 0.9169 | 0.9169 | 0.8418 | 0.8919 | 980,079 | +0.01(+1.04%) |
Jan 24, 2024 | 0.9648 | 0.9696 | 0.8545 | 0.8827 | 851,815 | -0.06(-6.44%) |
Jan 23, 2024 | 0.9600 | 0.9799 | 0.9201 | 0.9435 | 647,234 | +0.01(+0.93%) |
Jan 22, 2024 | 0.9725 | 0.9796 | 0.8708 | 0.9348 | 1,191,481 | +0.01(+1.03%) |
Jan 19, 2024 | 0.9700 | 0.9700 | 0.8701 | 0.9253 | 1,167,583 | -0.00(-0.52%) |
Jan 18, 2024 | 0.9500 | 0.9533 | 0.8114 | 0.9301 | 1,958,132 | -0.01(-1.06%) |
Jan 17, 2024 | 1.020 | 1.020 | 0.9309 | 0.9401 | 2,248,618 | -0.07(-6.92%) |
Jan 16, 2024 | 1.100 | 1.105 | 1.000 | 1.010 | 1,859,368 | -0.12(-10.62%) |
Jan 12, 2024 | 1.160 | 1.170 | 1.090 | 1.130 | 2,314,426 | -0.03(-2.59%) |
Jan 11, 2024 | 1.120 | 1.180 | 1.030 | 1.160 | 2,590,862 | +0.06(+5.45%) |
Jan 10, 2024 | 1.040 | 1.190 | 1.020 | 1.100 | 2,909,329 | +0.10(+10.00%) |
Jan 09, 2024 | 1.230 | 1.250 | 0.9700 | 1.000 | 4,363,011 | -0.17(-14.53%) |
Jan 08, 2024 | 1.180 | 1.280 | 1.100 | 1.170 | 3,328,649 | +0.05(+4.46%) |
Jan 05, 2024 | 1.000 | 1.200 | 0.9601 | 1.120 | 3,026,469 | +0.12(+12.00%) |
Jan 04, 2024 | 1.010 | 1.010 | 0.9200 | 1.000 | 3,023,247 | -0.01(-0.99%) |
Jan 03, 2024 | 0.7800 | 1.060 | 0.7800 | 1.010 | 10,050,118 | +0.28(+38.36%) |