Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.710 | 1.750 | 1.650 | 1.690 | 132,481 | -0.01(-0.59%) |
Mar 27, 2024 | 1.610 | 1.700 | 1.560 | 1.700 | 104,834 | +0.12(+7.59%) |
Mar 26, 2024 | 1.570 | 1.640 | 1.560 | 1.580 | 123,819 | +0.02(+1.28%) |
Mar 25, 2024 | 1.620 | 1.660 | 1.540 | 1.560 | 178,322 | -0.12(-7.14%) |
Mar 22, 2024 | 1.670 | 1.707 | 1.600 | 1.680 | 175,979 | -0.01(-0.59%) |
Mar 21, 2024 | 1.800 | 1.800 | 1.660 | 1.690 | 93,634 | -0.10(-5.59%) |
Mar 20, 2024 | 1.600 | 1.840 | 1.600 | 1.790 | 338,746 | +0.19(+11.87%) |
Mar 19, 2024 | 1.570 | 1.640 | 1.540 | 1.600 | 85,400 | -0.05(-3.03%) |
Mar 18, 2024 | 1.510 | 1.700 | 1.500 | 1.650 | 191,130 | +0.17(+11.49%) |
Mar 15, 2024 | 1.450 | 1.510 | 1.400 | 1.480 | 137,977 | -0.03(-1.99%) |
Mar 14, 2024 | 1.630 | 1.650 | 1.490 | 1.510 | 248,524 | -0.13(-7.93%) |
Mar 13, 2024 | 1.670 | 1.680 | 1.600 | 1.640 | 161,063 | +0.00(+0.00%) |
Mar 12, 2024 | 1.630 | 1.660 | 1.560 | 1.640 | 122,253 | +0.01(+0.61%) |
Mar 11, 2024 | 1.770 | 1.770 | 1.550 | 1.630 | 244,962 | -0.12(-6.86%) |
Mar 08, 2024 | 1.710 | 1.840 | 1.660 | 1.750 | 136,302 | +0.00(+0.00%) |
Mar 07, 2024 | 1.840 | 1.960 | 1.730 | 1.750 | 258,511 | -0.18(-9.33%) |
Mar 06, 2024 | 1.800 | 1.930 | 1.700 | 1.930 | 725,849 | +0.28(+16.97%) |
Mar 05, 2024 | 1.730 | 1.800 | 1.530 | 1.650 | 452,832 | -0.06(-3.51%) |
Mar 04, 2024 | 1.430 | 1.828 | 1.390 | 1.710 | 863,440 | +0.42(+32.56%) |
Mar 01, 2024 | 1.640 | 1.650 | 1.290 | 1.290 | 732,762 | -0.28(-17.83%) |
Feb 29, 2024 | 1.550 | 1.810 | 1.550 | 1.570 | 396,191 | +0.04(+2.61%) |
Feb 28, 2024 | 1.840 | 1.840 | 1.520 | 1.530 | 487,831 | -0.32(-17.30%) |
Feb 27, 2024 | 1.900 | 1.931 | 1.820 | 1.850 | 203,459 | -0.06(-3.14%) |
Feb 26, 2024 | 1.610 | 1.960 | 1.590 | 1.910 | 527,067 | +0.21(+12.35%) |
Feb 23, 2024 | 1.840 | 1.910 | 1.561 | 1.700 | 679,928 | -0.24(-12.37%) |
Feb 22, 2024 | 2.150 | 2.219 | 1.910 | 1.940 | 617,757 | -0.36(-15.65%) |
Feb 21, 2024 | 2.340 | 2.480 | 2.200 | 2.300 | 835,165 | -0.18(-7.26%) |
Feb 20, 2024 | 2.140 | 2.550 | 1.940 | 2.480 | 3,263,688 | +0.20(+8.77%) |
Feb 16, 2024 | 4.120 | 4.650 | 2.200 | 2.280 | 83,168,496 | +1.08(+90.00%) |
Feb 15, 2024 | 1.170 | 1.250 | 1.100 | 1.200 | 188,076 | +0.06(+5.26%) |
Feb 14, 2024 | 1.170 | 1.235 | 1.060 | 1.140 | 52,386 | -0.06(-5.00%) |
Feb 13, 2024 | 1.210 | 1.290 | 1.150 | 1.200 | 212,708 | -0.04(-3.23%) |
Feb 12, 2024 | 1.140 | 1.280 | 1.130 | 1.240 | 152,907 | +0.13(+11.71%) |
Feb 09, 2024 | 1.010 | 1.150 | 1.010 | 1.110 | 59,342 | +0.09(+8.82%) |
Feb 08, 2024 | 0.9700 | 1.109 | 0.9710 | 1.020 | 91,973 | +0.03(+3.03%) |
Feb 07, 2024 | 1.050 | 1.050 | 0.9600 | 0.9900 | 67,494 | -0.03(-2.94%) |
Feb 06, 2024 | 1.100 | 1.110 | 1.000 | 1.020 | 68,981 | -0.05(-4.67%) |
Feb 05, 2024 | 1.050 | 1.110 | 1.020 | 1.070 | 35,559 | +0.00(+0.00%) |
Feb 02, 2024 | 1.070 | 1.130 | 1.005 | 1.070 | 35,287 | +0.00(+0.00%) |
Feb 01, 2024 | 1.170 | 1.200 | 1.050 | 1.070 | 46,900 | -0.07(-6.14%) |
Jan 31, 2024 | 1.110 | 1.140 | 1.060 | 1.140 | 40,701 | +0.03(+2.57%) |
Jan 30, 2024 | 1.080 | 1.180 | 1.050 | 1.111 | 60,683 | +0.05(+5.17%) |
Jan 29, 2024 | 1.070 | 1.070 | 1.020 | 1.057 | 24,330 | +0.02(+1.61%) |
Jan 26, 2024 | 1.060 | 1.101 | 0.9990 | 1.040 | 65,462 | +0.03(+2.98%) |
Jan 25, 2024 | 1.010 | 1.060 | 1.000 | 1.010 | 21,095 | +0.05(+5.21%) |
Jan 24, 2024 | 0.9500 | 0.9600 | 0.9001 | 0.9600 | 18,340 | +0.04(+4.34%) |
Jan 23, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9201 | 34,272 | +0.04(+4.56%) |
Jan 22, 2024 | 0.8900 | 0.9039 | 0.8200 | 0.8800 | 65,391 | -0.03(-2.76%) |
Jan 19, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9050 | 18,093 | +0.02(+1.69%) |
Jan 18, 2024 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 35,981 | -0.04(-3.78%) |
Jan 17, 2024 | 0.9216 | 0.9400 | 0.9000 | 0.9250 | 38,323 | -0.03(-2.64%) |
Jan 16, 2024 | 1.100 | 1.090 | 0.9000 | 0.9501 | 135,688 | -0.09(-8.64%) |
Jan 12, 2024 | 1.050 | 1.080 | 1.028 | 1.040 | 20,733 | +0.00(+0.00%) |
Jan 11, 2024 | 1.030 | 1.068 | 1.010 | 1.040 | 43,101 | -0.03(-2.80%) |
Jan 10, 2024 | 1.100 | 1.170 | 1.070 | 1.070 | 32,110 | -0.05(-4.46%) |
Jan 09, 2024 | 1.130 | 1.170 | 1.120 | 1.120 | 28,287 | -0.02(-2.18%) |
Jan 08, 2024 | 1.170 | 1.190 | 1.130 | 1.145 | 35,014 | +0.02(+1.33%) |
Jan 05, 2024 | 1.120 | 1.169 | 1.100 | 1.130 | 46,141 | +0.04(+3.67%) |
Jan 04, 2024 | 1.060 | 1.110 | 1.060 | 1.090 | 49,432 | +0.05(+4.31%) |
Jan 03, 2024 | 1.130 | 1.130 | 1.020 | 1.045 | 91,571 | +0.00(+0.48%) |