Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.420 | 1.430 | 1.280 | 1.370 | 3,253,422 | -0.07(-4.86%) |
Apr 29, 2024 | 1.460 | 1.520 | 1.380 | 1.440 | 3,914,129 | +0.00(+0.00%) |
Apr 26, 2024 | 1.470 | 1.520 | 1.400 | 1.440 | 3,535,300 | -0.04(-2.70%) |
Apr 25, 2024 | 1.460 | 1.530 | 1.440 | 1.480 | 2,209,258 | -0.04(-2.63%) |
Apr 24, 2024 | 1.590 | 1.640 | 1.460 | 1.520 | 3,394,689 | -0.03(-1.94%) |
Apr 23, 2024 | 1.540 | 1.680 | 1.485 | 1.550 | 3,369,110 | +0.04(+2.65%) |
Apr 22, 2024 | 1.580 | 1.643 | 1.439 | 1.510 | 4,777,119 | -0.08(-5.03%) |
Apr 19, 2024 | 1.670 | 1.700 | 1.520 | 1.590 | 2,902,364 | -0.08(-4.79%) |
Apr 18, 2024 | 1.700 | 1.780 | 1.652 | 1.670 | 2,102,393 | +0.00(+0.00%) |
Apr 17, 2024 | 1.690 | 1.809 | 1.620 | 1.670 | 2,507,495 | -0.06(-3.47%) |
Apr 16, 2024 | 1.560 | 1.750 | 1.520 | 1.730 | 2,902,505 | +0.15(+9.49%) |
Apr 15, 2024 | 1.610 | 1.630 | 1.530 | 1.580 | 2,758,888 | -0.05(-3.07%) |
Apr 12, 2024 | 1.700 | 1.700 | 1.580 | 1.630 | 3,059,972 | -0.08(-4.68%) |
Apr 11, 2024 | 1.840 | 1.840 | 1.640 | 1.710 | 4,295,637 | -0.11(-6.04%) |
Apr 10, 2024 | 1.840 | 1.865 | 1.760 | 1.820 | 2,680,548 | -0.05(-2.67%) |
Apr 09, 2024 | 1.890 | 1.930 | 1.830 | 1.870 | 2,050,983 | +0.02(+1.08%) |
Apr 08, 2024 | 1.960 | 1.980 | 1.810 | 1.850 | 3,522,688 | -0.03(-1.60%) |
Apr 05, 2024 | 1.990 | 2.000 | 1.870 | 1.880 | 2,321,253 | -0.12(-6.00%) |
Apr 04, 2024 | 1.980 | 2.130 | 1.940 | 2.000 | 4,360,330 | +0.03(+1.52%) |
Apr 03, 2024 | 1.850 | 2.000 | 1.800 | 1.970 | 3,209,840 | +0.13(+7.07%) |
Apr 02, 2024 | 1.920 | 1.920 | 1.790 | 1.840 | 5,310,869 | -0.15(-7.54%) |
Apr 01, 2024 | 2.030 | 2.200 | 1.930 | 1.990 | 4,199,593 | -0.05(-2.45%) |
Mar 28, 2024 | 1.880 | 2.010 | 2.005 | 2.040 | 5,934,631 | -0.06(-2.86%) |
Mar 27, 2024 | 2.000 | 2.100 | 1.940 | 2.100 | 4,113,977 | +0.15(+7.69%) |
Mar 26, 2024 | 2.120 | 2.150 | 1.920 | 1.950 | 3,548,476 | -0.13(-6.25%) |
Mar 25, 2024 | 2.040 | 2.160 | 1.970 | 2.080 | 4,516,074 | +0.14(+7.22%) |
Mar 22, 2024 | 1.890 | 2.050 | 1.860 | 1.940 | 3,348,453 | +0.04(+2.11%) |
Mar 21, 2024 | 2.130 | 2.175 | 1.850 | 1.900 | 4,261,174 | -0.15(-7.32%) |
Mar 20, 2024 | 2.200 | 2.300 | 1.920 | 2.050 | 5,485,955 | -0.12(-5.53%) |
Mar 19, 2024 | 2.230 | 2.260 | 2.030 | 2.170 | 4,888,800 | -0.18(-7.66%) |
Mar 18, 2024 | 2.140 | 2.420 | 2.100 | 2.350 | 7,029,515 | +0.27(+12.98%) |
Mar 15, 2024 | 2.050 | 2.130 | 1.930 | 2.080 | 3,309,523 | +0.02(+0.97%) |
Mar 14, 2024 | 2.220 | 2.230 | 2.010 | 2.060 | 4,495,837 | -0.11(-5.07%) |
Mar 13, 2024 | 2.190 | 2.440 | 2.100 | 2.170 | 9,708,555 | -0.04(-1.81%) |
Mar 12, 2024 | 1.890 | 2.240 | 1.820 | 2.210 | 9,850,431 | +0.37(+20.11%) |
Mar 11, 2024 | 1.890 | 1.950 | 1.770 | 1.840 | 2,981,109 | -0.03(-1.60%) |
Mar 08, 2024 | 1.870 | 2.020 | 1.760 | 1.870 | 8,002,490 | +0.03(+1.63%) |
Mar 07, 2024 | 1.670 | 1.900 | 1.580 | 1.840 | 8,214,231 | +0.24(+15.00%) |
Mar 06, 2024 | 1.490 | 1.700 | 1.440 | 1.600 | 7,227,841 | +0.24(+17.65%) |
Mar 05, 2024 | 1.380 | 1.430 | 1.320 | 1.360 | 3,342,324 | -0.07(-4.90%) |
Mar 04, 2024 | 1.730 | 1.730 | 1.290 | 1.430 | 7,798,390 | -0.29(-16.86%) |
Mar 01, 2024 | 1.850 | 1.860 | 1.540 | 1.720 | 7,119,909 | -0.13(-7.03%) |
Feb 29, 2024 | 2.020 | 2.050 | 1.830 | 1.850 | 4,588,293 | -0.14(-7.04%) |
Feb 28, 2024 | 1.800 | 2.060 | 1.790 | 1.990 | 7,960,801 | +0.11(+5.85%) |
Feb 27, 2024 | 1.940 | 2.110 | 1.710 | 1.880 | 6,502,205 | -0.02(-1.05%) |
Feb 26, 2024 | 1.790 | 1.930 | 1.700 | 1.900 | 4,145,541 | +0.11(+6.15%) |
Feb 23, 2024 | 1.920 | 1.940 | 1.670 | 1.790 | 4,631,437 | -0.10(-5.29%) |
Feb 22, 2024 | 1.990 | 2.005 | 1.850 | 1.890 | 5,619,045 | +0.07(+3.85%) |
Feb 21, 2024 | 1.930 | 1.950 | 1.770 | 1.820 | 4,890,727 | -0.23(-11.22%) |
Feb 20, 2024 | 2.150 | 2.170 | 1.760 | 2.050 | 18,099,136 | +0.31(+17.82%) |
Feb 16, 2024 | 1.820 | 1.930 | 1.660 | 1.740 | 4,961,866 | -0.24(-12.12%) |
Feb 15, 2024 | 2.020 | 2.080 | 1.600 | 1.980 | 10,818,465 | +0.13(+7.03%) |
Feb 14, 2024 | 1.580 | 2.080 | 1.510 | 1.850 | 15,714,884 | +0.41(+28.47%) |
Feb 13, 2024 | 1.400 | 1.550 | 1.230 | 1.440 | 7,172,025 | +0.09(+6.67%) |
Feb 12, 2024 | 1.200 | 1.500 | 1.190 | 1.350 | 10,917,273 | +0.26(+23.85%) |
Feb 09, 2024 | 0.9500 | 1.090 | 0.9400 | 1.090 | 2,626,329 | +0.16(+17.20%) |
Feb 08, 2024 | 0.9201 | 0.9600 | 0.9000 | 0.9300 | 1,220,207 | -0.03(-3.12%) |
Feb 07, 2024 | 0.9600 | 1.010 | 0.9108 | 0.9600 | 1,648,570 | +0.00(+0.31%) |
Feb 06, 2024 | 0.8850 | 0.9660 | 0.8800 | 0.9570 | 1,201,677 | +0.07(+8.39%) |
Feb 05, 2024 | 0.9496 | 0.9568 | 0.8700 | 0.8829 | 1,509,152 | -0.09(-8.89%) |
Feb 02, 2024 | 0.9200 | 0.9697 | 0.8811 | 0.9690 | 1,742,457 | +0.05(+5.33%) |