Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.810 | 1.900 | 1.740 | 1.810 | 230,849 | +0.01(+0.56%) |
Mar 27, 2024 | 1.870 | 1.880 | 1.660 | 1.800 | 439,524 | -0.02(-1.10%) |
Mar 26, 2024 | 1.520 | 1.950 | 1.500 | 1.820 | 1,123,118 | +0.36(+24.66%) |
Mar 25, 2024 | 1.470 | 1.520 | 1.430 | 1.460 | 257,722 | -0.02(-1.35%) |
Mar 22, 2024 | 1.550 | 1.550 | 1.460 | 1.480 | 233,965 | -0.05(-3.27%) |
Mar 21, 2024 | 1.580 | 1.688 | 1.490 | 1.530 | 204,854 | -0.02(-1.29%) |
Mar 20, 2024 | 1.480 | 1.550 | 1.460 | 1.550 | 74,730 | +0.03(+1.97%) |
Mar 19, 2024 | 1.450 | 1.521 | 1.430 | 1.520 | 87,070 | +0.02(+1.33%) |
Mar 18, 2024 | 1.540 | 1.545 | 1.430 | 1.500 | 234,573 | -0.02(-1.32%) |
Mar 15, 2024 | 1.420 | 1.520 | 1.400 | 1.520 | 129,136 | +0.10(+7.04%) |
Mar 14, 2024 | 1.480 | 1.480 | 1.364 | 1.420 | 138,623 | -0.06(-4.05%) |
Mar 13, 2024 | 1.490 | 1.530 | 1.440 | 1.480 | 156,291 | +0.02(+1.37%) |
Mar 12, 2024 | 1.380 | 1.490 | 1.350 | 1.460 | 249,918 | +0.07(+5.04%) |
Mar 11, 2024 | 1.530 | 1.550 | 1.380 | 1.390 | 215,125 | -0.11(-7.33%) |
Mar 08, 2024 | 1.600 | 1.650 | 1.440 | 1.500 | 363,424 | -0.13(-7.98%) |
Mar 07, 2024 | 1.590 | 1.680 | 1.500 | 1.630 | 318,938 | +0.06(+4.15%) |
Mar 06, 2024 | 1.830 | 1.830 | 1.550 | 1.565 | 377,914 | -0.22(-12.08%) |
Mar 05, 2024 | 1.760 | 1.800 | 1.620 | 1.780 | 383,987 | +0.02(+1.14%) |
Mar 04, 2024 | 1.950 | 2.020 | 1.670 | 1.760 | 731,769 | -0.20(-10.20%) |
Mar 01, 2024 | 2.150 | 2.170 | 1.850 | 1.960 | 896,896 | -0.10(-4.85%) |
Feb 29, 2024 | 1.910 | 2.160 | 1.843 | 2.060 | 896,224 | +0.21(+11.35%) |
Feb 28, 2024 | 1.740 | 1.920 | 1.710 | 1.850 | 419,649 | +0.13(+7.56%) |
Feb 27, 2024 | 1.770 | 1.820 | 1.660 | 1.720 | 411,026 | -0.04(-2.27%) |
Feb 26, 2024 | 1.650 | 1.810 | 1.640 | 1.760 | 641,036 | +0.14(+8.64%) |
Feb 23, 2024 | 1.560 | 1.640 | 1.550 | 1.620 | 241,734 | +0.10(+6.58%) |
Feb 22, 2024 | 1.550 | 1.600 | 1.491 | 1.520 | 368,980 | +0.05(+3.40%) |
Feb 21, 2024 | 1.680 | 1.690 | 1.470 | 1.470 | 579,144 | -0.20(-11.98%) |
Feb 20, 2024 | 1.470 | 1.700 | 1.450 | 1.670 | 1,303,652 | +0.24(+16.78%) |
Feb 16, 2024 | 1.400 | 1.480 | 1.280 | 1.430 | 796,802 | -0.05(-3.38%) |
Feb 15, 2024 | 1.230 | 1.480 | 1.190 | 1.480 | 3,500,990 | +0.44(+42.31%) |
Feb 14, 2024 | 1.020 | 1.050 | 1.010 | 1.040 | 212,080 | +0.02(+1.96%) |
Feb 13, 2024 | 1.000 | 1.030 | 0.9900 | 1.020 | 155,064 | -0.01(-0.97%) |
Feb 12, 2024 | 1.070 | 1.080 | 0.9595 | 1.030 | 313,770 | -0.03(-2.83%) |
Feb 09, 2024 | 1.130 | 1.130 | 1.020 | 1.060 | 261,822 | -0.02(-1.85%) |
Feb 08, 2024 | 1.200 | 1.200 | 1.070 | 1.080 | 157,106 | -0.13(-10.74%) |
Feb 07, 2024 | 1.250 | 1.270 | 1.160 | 1.210 | 233,962 | +0.02(+1.68%) |
Feb 06, 2024 | 1.200 | 1.216 | 1.120 | 1.190 | 120,139 | -0.02(-1.65%) |
Feb 05, 2024 | 1.140 | 1.245 | 1.125 | 1.210 | 208,502 | +0.09(+8.04%) |
Feb 02, 2024 | 1.170 | 1.190 | 1.090 | 1.120 | 261,250 | -0.07(-5.88%) |
Feb 01, 2024 | 1.180 | 1.287 | 1.169 | 1.190 | 489,844 | -0.03(-2.46%) |
Jan 31, 2024 | 1.430 | 1.430 | 1.209 | 1.220 | 326,350 | -0.17(-12.23%) |
Jan 30, 2024 | 1.390 | 1.411 | 1.330 | 1.390 | 282,989 | +0.02(+1.46%) |
Jan 29, 2024 | 1.310 | 1.370 | 1.210 | 1.370 | 510,374 | +0.10(+7.87%) |
Jan 26, 2024 | 1.150 | 1.270 | 1.148 | 1.270 | 364,281 | +0.16(+14.41%) |
Jan 25, 2024 | 1.060 | 1.150 | 1.060 | 1.110 | 231,182 | +0.05(+4.72%) |
Jan 24, 2024 | 1.110 | 1.130 | 1.040 | 1.060 | 419,209 | -0.06(-5.36%) |
Jan 23, 2024 | 1.140 | 1.140 | 1.080 | 1.120 | 165,672 | -0.01(-0.88%) |
Jan 22, 2024 | 1.080 | 1.150 | 1.040 | 1.130 | 477,157 | +0.06(+5.61%) |
Jan 19, 2024 | 1.070 | 1.080 | 1.020 | 1.070 | 294,645 | +0.01(+0.94%) |
Jan 18, 2024 | 1.030 | 1.067 | 1.010 | 1.060 | 192,585 | +0.04(+3.92%) |
Jan 17, 2024 | 1.020 | 1.100 | 1.000 | 1.020 | 295,737 | -0.02(-1.72%) |
Jan 16, 2024 | 1.060 | 1.060 | 1.000 | 1.038 | 101,030 | -0.00(-0.21%) |
Jan 12, 2024 | 1.040 | 1.080 | 1.000 | 1.040 | 212,913 | +0.01(+0.97%) |
Jan 11, 2024 | 1.030 | 1.040 | 1.000 | 1.030 | 153,651 | +0.00(+0.00%) |
Jan 10, 2024 | 1.010 | 1.040 | 0.9601 | 1.030 | 310,281 | -0.01(-0.96%) |
Jan 09, 2024 | 1.010 | 1.050 | 1.010 | 1.040 | 148,299 | +0.04(+4.00%) |
Jan 08, 2024 | 0.8800 | 1.030 | 0.8780 | 1.000 | 347,105 | +0.09(+10.47%) |
Jan 05, 2024 | 0.8900 | 0.9490 | 0.8790 | 0.9052 | 83,418 | +0.01(+1.14%) |
Jan 04, 2024 | 0.9000 | 0.9000 | 0.8778 | 0.8950 | 57,009 | +0.01(+1.69%) |
Jan 03, 2024 | 0.8800 | 0.9000 | 0.8711 | 0.8801 | 99,576 | +0.00(+0.01%) |