Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.230 | 1.320 | 1.230 | 1.260 | 65,176 | +0.01(+0.80%) |
May 09, 2024 | 1.340 | 1.340 | 1.220 | 1.250 | 147,724 | -0.10(-7.41%) |
May 08, 2024 | 1.300 | 1.360 | 1.270 | 1.350 | 49,220 | +0.06(+4.65%) |
May 07, 2024 | 1.310 | 1.330 | 1.280 | 1.290 | 112,656 | -0.05(-3.73%) |
May 06, 2024 | 1.430 | 1.510 | 1.330 | 1.340 | 140,728 | -0.09(-6.29%) |
May 03, 2024 | 1.330 | 1.550 | 1.320 | 1.430 | 209,580 | +0.11(+8.33%) |
May 02, 2024 | 1.550 | 1.550 | 1.280 | 1.320 | 244,201 | -0.14(-9.59%) |
May 01, 2024 | 1.450 | 1.530 | 1.420 | 1.460 | 142,726 | -0.05(-3.31%) |
Apr 30, 2024 | 1.590 | 1.650 | 1.470 | 1.510 | 443,287 | -0.13(-7.93%) |
Apr 29, 2024 | 1.900 | 1.900 | 1.620 | 1.640 | 3,267,340 | +0.03(+1.86%) |
Apr 26, 2024 | 1.900 | 1.950 | 1.600 | 1.610 | 546,549 | -0.37(-18.69%) |
Apr 25, 2024 | 1.650 | 2.110 | 1.650 | 1.980 | 2,065,376 | +0.27(+15.79%) |
Apr 24, 2024 | 1.710 | 1.960 | 1.610 | 1.710 | 1,450,839 | -0.14(-7.57%) |
Apr 23, 2024 | 1.620 | 1.950 | 1.520 | 1.850 | 11,504,576 | +0.38(+25.85%) |
Apr 22, 2024 | 1.310 | 1.720 | 1.200 | 1.470 | 23,736,996 | +0.36(+32.91%) |
Apr 19, 2024 | 0.8342 | 1.620 | 0.8342 | 1.106 | 4,923,222 | +0.25(+28.60%) |
Apr 18, 2024 | 1.000 | 1.020 | 0.8210 | 0.8600 | 350,135 | -0.17(-16.50%) |
Apr 17, 2024 | 1.110 | 1.130 | 1.020 | 1.030 | 183,562 | -0.18(-14.88%) |
Apr 16, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 53,597 | -0.03(-2.42%) |
Apr 15, 2024 | 1.210 | 1.270 | 1.200 | 1.240 | 85,811 | +0.04(+3.33%) |
Apr 12, 2024 | 1.310 | 1.310 | 1.200 | 1.200 | 85,589 | -0.08(-6.25%) |
Apr 11, 2024 | 1.260 | 1.330 | 1.250 | 1.280 | 433,426 | +0.02(+1.59%) |
Apr 10, 2024 | 1.300 | 1.300 | 1.220 | 1.260 | 88,474 | -0.05(-3.82%) |
Apr 09, 2024 | 1.260 | 1.320 | 1.220 | 1.310 | 115,337 | +0.05(+3.97%) |
Apr 08, 2024 | 1.250 | 1.309 | 1.200 | 1.260 | 180,999 | -0.12(-8.70%) |
Apr 05, 2024 | 1.230 | 1.460 | 1.200 | 1.380 | 215,693 | +0.10(+7.81%) |
Apr 04, 2024 | 1.560 | 1.600 | 1.280 | 1.280 | 448,013 | -0.27(-17.42%) |
Apr 03, 2024 | 1.780 | 1.800 | 1.530 | 1.550 | 284,974 | -0.27(-14.84%) |
Apr 02, 2024 | 1.860 | 1.940 | 1.810 | 1.820 | 203,103 | -0.13(-6.67%) |
Apr 01, 2024 | 1.920 | 1.980 | 1.870 | 1.950 | 164,377 | +0.06(+3.17%) |
Mar 28, 2024 | 1.750 | 1.860 | 1.700 | 1.890 | 395,893 | +0.09(+5.00%) |
Mar 27, 2024 | 1.880 | 1.900 | 1.790 | 1.800 | 483,680 | -0.12(-6.25%) |
Mar 26, 2024 | 2.150 | 2.150 | 1.830 | 1.920 | 866,169 | -0.24(-11.11%) |
Mar 25, 2024 | 2.440 | 2.570 | 2.000 | 2.160 | 1,506,096 | -0.16(-6.90%) |
Mar 22, 2024 | 2.250 | 2.540 | 2.210 | 2.320 | 1,445,021 | +0.10(+4.50%) |
Mar 21, 2024 | 2.120 | 2.250 | 1.960 | 2.220 | 842,174 | +0.03(+1.37%) |
Mar 20, 2024 | 2.210 | 2.470 | 2.130 | 2.190 | 1,867,993 | +0.07(+3.30%) |
Mar 19, 2024 | 1.890 | 3.090 | 1.870 | 2.120 | 22,120,888 | +0.15(+7.61%) |
Mar 18, 2024 | 1.940 | 2.030 | 1.800 | 1.970 | 568,952 | +0.01(+0.51%) |
Mar 15, 2024 | 1.780 | 2.050 | 1.750 | 1.960 | 537,550 | +0.10(+5.38%) |
Mar 14, 2024 | 1.890 | 1.960 | 1.750 | 1.860 | 341,470 | -0.11(-5.58%) |
Mar 13, 2024 | 1.800 | 2.090 | 1.780 | 1.970 | 848,543 | +0.24(+13.87%) |
Mar 12, 2024 | 2.670 | 2.840 | 1.670 | 1.730 | 2,524,233 | -0.83(-32.42%) |
Mar 11, 2024 | 2.280 | 3.100 | 2.230 | 2.560 | 9,810,869 | +0.38(+17.43%) |
Mar 08, 2024 | 1.920 | 2.640 | 1.890 | 2.180 | 8,515,781 | +0.25(+12.95%) |
Mar 07, 2024 | 2.010 | 2.350 | 1.750 | 1.930 | 12,779,785 | +0.10(+5.46%) |
Mar 06, 2024 | 1.250 | 4.060 | 1.160 | 1.830 | 107,001,032 | +0.97(+112.30%) |
Mar 05, 2024 | 0.9000 | 0.9900 | 0.8547 | 0.8620 | 744,801 | +0.03(+3.22%) |
Mar 04, 2024 | 0.8490 | 0.9200 | 0.7802 | 0.8351 | 87,254 | -0.01(-1.64%) |