Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.800 | 1.800 | 1.730 | 1.750 | 86,265 | -0.01(-0.57%) |
Mar 27, 2024 | 1.800 | 1.840 | 1.710 | 1.760 | 137,551 | -0.04(-2.22%) |
Mar 26, 2024 | 1.860 | 1.890 | 1.800 | 1.800 | 106,812 | -0.06(-3.23%) |
Mar 25, 2024 | 1.750 | 1.870 | 1.750 | 1.860 | 169,837 | +0.12(+6.90%) |
Mar 22, 2024 | 1.820 | 1.838 | 1.680 | 1.740 | 131,165 | -0.06(-3.33%) |
Mar 21, 2024 | 1.800 | 1.850 | 1.785 | 1.800 | 73,349 | -0.01(-0.55%) |
Mar 20, 2024 | 1.830 | 1.860 | 1.770 | 1.810 | 119,352 | +0.00(+0.00%) |
Mar 19, 2024 | 1.880 | 1.908 | 1.780 | 1.810 | 151,749 | -0.13(-6.70%) |
Mar 18, 2024 | 1.940 | 1.975 | 1.870 | 1.940 | 201,094 | +0.08(+4.30%) |
Mar 15, 2024 | 1.700 | 1.880 | 1.670 | 1.860 | 157,507 | +0.14(+8.14%) |
Mar 14, 2024 | 1.850 | 1.887 | 1.660 | 1.720 | 282,657 | -0.13(-7.03%) |
Mar 13, 2024 | 1.880 | 1.927 | 1.820 | 1.850 | 99,162 | -0.02(-1.07%) |
Mar 12, 2024 | 2.000 | 2.025 | 1.830 | 1.870 | 511,754 | -0.03(-1.58%) |
Mar 11, 2024 | 1.880 | 1.957 | 1.850 | 1.900 | 120,906 | +0.07(+3.83%) |
Mar 08, 2024 | 1.910 | 1.980 | 1.760 | 1.830 | 381,568 | -0.14(-7.11%) |
Mar 07, 2024 | 2.000 | 2.000 | 1.800 | 1.970 | 357,643 | -0.03(-1.50%) |
Mar 06, 2024 | 2.000 | 2.090 | 1.900 | 2.000 | 800,346 | +0.01(+0.50%) |
Mar 05, 2024 | 1.690 | 1.990 | 1.680 | 1.990 | 1,201,215 | +0.35(+21.34%) |
Mar 04, 2024 | 1.820 | 1.850 | 1.500 | 1.640 | 1,391,932 | -0.06(-3.53%) |
Mar 01, 2024 | 1.690 | 1.700 | 1.610 | 1.700 | 556,037 | +0.08(+4.94%) |
Feb 29, 2024 | 1.420 | 1.670 | 1.420 | 1.620 | 827,951 | +0.13(+8.72%) |
Feb 28, 2024 | 1.510 | 1.580 | 1.460 | 1.490 | 660,258 | -0.02(-1.32%) |
Feb 27, 2024 | 1.390 | 1.520 | 1.230 | 1.510 | 4,168,743 | +0.13(+9.42%) |
Feb 26, 2024 | 1.190 | 1.420 | 1.160 | 1.380 | 801,927 | +0.18(+15.00%) |
Feb 23, 2024 | 1.310 | 1.310 | 1.150 | 1.200 | 449,488 | -0.07(-5.51%) |
Feb 22, 2024 | 1.300 | 1.333 | 1.220 | 1.270 | 425,817 | +0.02(+1.60%) |
Feb 21, 2024 | 1.140 | 1.270 | 1.140 | 1.250 | 300,596 | +0.10(+8.70%) |
Feb 20, 2024 | 1.250 | 1.270 | 1.130 | 1.150 | 318,120 | -0.13(-10.16%) |
Feb 16, 2024 | 1.060 | 1.340 | 1.060 | 1.280 | 970,568 | +0.13(+11.30%) |
Feb 15, 2024 | 1.070 | 1.180 | 1.000 | 1.150 | 2,569,612 | -0.15(-11.54%) |
Feb 14, 2024 | 1.790 | 1.960 | 1.110 | 1.300 | 47,150,600 | +0.34(+35.42%) |
Feb 13, 2024 | 0.9150 | 0.9900 | 0.8654 | 0.9600 | 262,675 | +0.06(+6.79%) |
Feb 12, 2024 | 0.8900 | 0.8990 | 0.8700 | 0.8990 | 39,986 | +0.03(+3.69%) |
Feb 09, 2024 | 0.8800 | 0.8850 | 0.8500 | 0.8670 | 27,787 | +0.00(+0.46%) |
Feb 08, 2024 | 0.8790 | 0.9000 | 0.8428 | 0.8630 | 107,762 | -0.03(-3.03%) |
Feb 07, 2024 | 0.9800 | 0.9800 | 0.8264 | 0.8900 | 187,739 | +0.06(+6.60%) |
Feb 06, 2024 | 0.8400 | 0.8700 | 0.8000 | 0.8349 | 146,391 | -0.03(-3.92%) |
Feb 05, 2024 | 0.8600 | 0.9030 | 0.8350 | 0.8690 | 102,487 | -0.00(-0.11%) |
Feb 02, 2024 | 0.8800 | 0.8971 | 0.8111 | 0.8700 | 107,814 | -0.02(-2.25%) |
Feb 01, 2024 | 0.9096 | 0.9230 | 0.8510 | 0.8900 | 150,538 | -0.03(-2.73%) |
Jan 31, 2024 | 0.9100 | 0.9600 | 0.9051 | 0.9150 | 80,308 | -0.04(-4.69%) |
Jan 30, 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9600 | 418,510 | +0.07(+7.85%) |
Jan 29, 2024 | 0.9100 | 0.9500 | 0.8800 | 0.8901 | 96,711 | -0.05(-5.31%) |
Jan 26, 2024 | 0.9300 | 0.9800 | 0.9031 | 0.9400 | 85,505 | +0.00(+0.00%) |
Jan 25, 2024 | 0.9654 | 1.010 | 0.9030 | 0.9400 | 240,836 | -0.05(-4.57%) |
Jan 24, 2024 | 0.9500 | 1.030 | 0.9200 | 0.9850 | 449,748 | +0.08(+8.67%) |
Jan 23, 2024 | 0.8600 | 0.9230 | 0.8600 | 0.9064 | 161,969 | +0.01(+0.71%) |
Jan 22, 2024 | 0.8700 | 0.9000 | 0.8477 | 0.9000 | 261,335 | +0.07(+7.86%) |
Jan 19, 2024 | 0.8700 | 0.8700 | 0.8250 | 0.8344 | 72,476 | -0.03(-3.98%) |
Jan 18, 2024 | 0.8700 | 0.9050 | 0.8100 | 0.8690 | 114,502 | -0.02(-2.36%) |
Jan 17, 2024 | 0.8755 | 0.9300 | 0.8610 | 0.8900 | 351,057 | -0.01(-1.51%) |
Jan 16, 2024 | 0.9032 | 0.9250 | 0.8600 | 0.9036 | 152,315 | +0.00(+0.04%) |
Jan 12, 2024 | 0.9125 | 0.9379 | 0.8500 | 0.9032 | 197,848 | -0.01(-0.79%) |
Jan 11, 2024 | 0.9222 | 0.9400 | 0.9000 | 0.9104 | 164,096 | -0.02(-2.11%) |
Jan 10, 2024 | 0.9300 | 0.9641 | 0.8500 | 0.9300 | 249,226 | +0.01(+1.08%) |
Jan 09, 2024 | 0.8200 | 0.9500 | 0.8200 | 0.9201 | 182,147 | +0.07(+8.25%) |
Jan 08, 2024 | 0.8990 | 0.9200 | 0.7613 | 0.8500 | 808,220 | -0.03(-2.86%) |
Jan 05, 2024 | 0.9200 | 0.9400 | 0.8400 | 0.8750 | 270,993 | -0.05(-4.89%) |
Jan 04, 2024 | 1.020 | 1.030 | 0.8600 | 0.9200 | 1,122,070 | -0.08(-7.82%) |
Jan 03, 2024 | 1.010 | 1.060 | 0.9200 | 0.9981 | 314,562 | -0.02(-2.15%) |