Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7300 | 0.8000 | 0.7750 | 0.7859 | 1,417,986 | +0.05(+6.20%) |
Mar 27, 2024 | 0.7000 | 0.7550 | 0.6950 | 0.7400 | 1,642,623 | +0.04(+5.71%) |
Mar 26, 2024 | 0.7181 | 0.7299 | 0.6950 | 0.7000 | 1,939,647 | -0.02(-2.91%) |
Mar 25, 2024 | 0.7200 | 0.7492 | 0.6786 | 0.7210 | 2,876,251 | -0.01(-1.23%) |
Mar 22, 2024 | 0.7502 | 0.7590 | 0.7100 | 0.7300 | 2,372,305 | -0.03(-3.38%) |
Mar 21, 2024 | 0.7400 | 0.7785 | 0.7100 | 0.7555 | 1,916,576 | +0.01(+1.44%) |
Mar 20, 2024 | 0.7626 | 0.7680 | 0.7110 | 0.7448 | 1,736,400 | -0.00(-0.49%) |
Mar 19, 2024 | 0.7420 | 0.7887 | 0.7100 | 0.7485 | 2,573,780 | -0.01(-1.38%) |
Mar 18, 2024 | 0.8206 | 0.8296 | 0.7500 | 0.7590 | 3,804,255 | -0.05(-6.06%) |
Mar 15, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8080 | 7,527,885 | -0.00(-0.32%) |
Mar 14, 2024 | 1.180 | 1.290 | 0.7800 | 0.8106 | 25,658,520 | -4.38(-84.38%) |
Mar 13, 2024 | 4.960 | 5.250 | 4.910 | 5.190 | 3,405,057 | +0.23(+4.64%) |
Mar 12, 2024 | 5.100 | 5.120 | 4.410 | 4.960 | 777,899 | -0.16(-3.13%) |
Mar 11, 2024 | 5.150 | 5.530 | 5.040 | 5.120 | 181,969 | +0.01(+0.20%) |
Mar 08, 2024 | 5.400 | 5.950 | 5.000 | 5.110 | 772,198 | -0.28(-5.19%) |
Mar 07, 2024 | 5.180 | 5.440 | 5.082 | 5.390 | 289,687 | +0.20(+3.85%) |
Mar 06, 2024 | 4.890 | 5.230 | 4.790 | 5.190 | 427,610 | +0.31(+6.35%) |
Mar 05, 2024 | 5.320 | 5.340 | 4.830 | 4.880 | 616,293 | -0.49(-9.12%) |
Mar 04, 2024 | 5.330 | 5.440 | 5.110 | 5.370 | 308,089 | +0.10(+1.90%) |
Mar 01, 2024 | 5.010 | 5.440 | 4.850 | 5.270 | 235,685 | +0.27(+5.40%) |
Feb 29, 2024 | 5.370 | 5.400 | 4.850 | 5.000 | 557,962 | -0.37(-6.89%) |
Feb 28, 2024 | 5.150 | 5.460 | 5.120 | 5.370 | 160,580 | +0.22(+4.27%) |
Feb 27, 2024 | 5.460 | 5.500 | 4.910 | 5.150 | 393,092 | -0.24(-4.45%) |
Feb 26, 2024 | 5.610 | 5.780 | 5.290 | 5.390 | 312,074 | -0.10(-1.82%) |
Feb 23, 2024 | 5.380 | 5.600 | 5.191 | 5.490 | 250,170 | +0.13(+2.43%) |
Feb 22, 2024 | 5.200 | 5.420 | 5.030 | 5.360 | 194,515 | +0.20(+3.88%) |
Feb 21, 2024 | 5.270 | 5.370 | 4.960 | 5.160 | 176,272 | -0.08(-1.53%) |
Feb 20, 2024 | 5.020 | 5.550 | 4.937 | 5.240 | 596,996 | +0.22(+4.38%) |
Feb 16, 2024 | 5.120 | 5.200 | 4.760 | 5.020 | 210,880 | -0.04(-0.79%) |
Feb 15, 2024 | 4.910 | 5.240 | 4.908 | 5.060 | 347,522 | +0.16(+3.27%) |
Feb 14, 2024 | 4.580 | 4.920 | 4.490 | 4.900 | 1,079,161 | +0.38(+8.41%) |
Feb 13, 2024 | 4.320 | 4.600 | 4.110 | 4.520 | 435,232 | +0.11(+2.49%) |
Feb 12, 2024 | 4.410 | 4.550 | 4.240 | 4.410 | 281,928 | +0.08(+1.85%) |
Feb 09, 2024 | 3.980 | 4.370 | 3.980 | 4.330 | 2,464,337 | +0.35(+8.79%) |
Feb 08, 2024 | 4.080 | 4.100 | 3.930 | 3.980 | 183,328 | -0.11(-2.69%) |
Feb 07, 2024 | 3.710 | 4.100 | 3.710 | 4.090 | 619,191 | +0.36(+9.65%) |
Feb 06, 2024 | 3.540 | 3.750 | 3.540 | 3.730 | 273,921 | +0.16(+4.48%) |
Feb 05, 2024 | 3.490 | 3.670 | 3.220 | 3.570 | 173,435 | +0.05(+1.42%) |
Feb 02, 2024 | 3.460 | 3.649 | 3.287 | 3.520 | 273,481 | +0.08(+2.33%) |
Feb 01, 2024 | 3.660 | 3.900 | 2.870 | 3.440 | 422,769 | -0.22(-6.01%) |
Jan 31, 2024 | 3.380 | 3.880 | 3.280 | 3.660 | 261,623 | +0.23(+6.71%) |
Jan 30, 2024 | 3.490 | 3.580 | 3.250 | 3.430 | 221,134 | -0.12(-3.38%) |
Jan 29, 2024 | 3.500 | 3.690 | 3.380 | 3.550 | 479,623 | +0.15(+4.41%) |
Jan 26, 2024 | 3.110 | 3.465 | 2.960 | 3.400 | 497,829 | +0.35(+11.48%) |
Jan 25, 2024 | 2.570 | 3.190 | 2.450 | 3.050 | 764,472 | +0.48(+18.68%) |
Jan 24, 2024 | 2.520 | 2.676 | 2.457 | 2.570 | 82,129 | +0.05(+1.98%) |
Jan 23, 2024 | 2.540 | 2.800 | 2.420 | 2.520 | 425,353 | +0.08(+3.28%) |
Jan 22, 2024 | 2.360 | 2.480 | 2.210 | 2.440 | 176,938 | +0.05(+2.09%) |
Jan 19, 2024 | 2.390 | 2.450 | 2.310 | 2.390 | 29,880 | -0.01(-0.42%) |
Jan 18, 2024 | 2.410 | 2.470 | 2.340 | 2.400 | 116,146 | -0.02(-0.83%) |
Jan 17, 2024 | 2.540 | 2.540 | 2.300 | 2.420 | 34,040 | -0.14(-5.47%) |
Jan 16, 2024 | 2.460 | 2.600 | 2.220 | 2.560 | 167,271 | +0.08(+3.23%) |
Jan 12, 2024 | 2.670 | 2.800 | 2.460 | 2.480 | 143,654 | -0.18(-6.77%) |
Jan 11, 2024 | 2.740 | 2.770 | 2.620 | 2.660 | 86,917 | -0.12(-4.32%) |
Jan 10, 2024 | 2.700 | 2.800 | 2.642 | 2.780 | 64,564 | +0.09(+3.35%) |
Jan 09, 2024 | 2.830 | 2.830 | 2.570 | 2.690 | 113,313 | -0.11(-3.93%) |
Jan 08, 2024 | 2.940 | 2.960 | 2.500 | 2.800 | 213,448 | -0.14(-4.76%) |
Jan 05, 2024 | 2.940 | 2.980 | 2.800 | 2.940 | 255,617 | +0.06(+2.08%) |
Jan 04, 2024 | 2.700 | 2.980 | 2.600 | 2.880 | 284,171 | +0.15(+5.49%) |
Jan 03, 2024 | 2.950 | 2.950 | 2.710 | 2.730 | 86,269 | -0.23(-7.77%) |