Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.180 | 1.290 | 1.280 | 1.290 | 234,935 | +0.12(+10.73%) |
Mar 27, 2024 | 1.220 | 1.250 | 1.119 | 1.165 | 140,230 | -0.07(-6.05%) |
Mar 26, 2024 | 1.420 | 1.480 | 1.140 | 1.240 | 278,172 | -0.22(-15.07%) |
Mar 25, 2024 | 1.450 | 1.540 | 1.410 | 1.460 | 77,330 | +0.04(+2.82%) |
Mar 22, 2024 | 1.660 | 1.660 | 1.408 | 1.420 | 133,985 | -0.20(-12.35%) |
Mar 21, 2024 | 1.760 | 1.790 | 1.540 | 1.620 | 196,854 | -0.16(-8.99%) |
Mar 20, 2024 | 1.700 | 1.890 | 1.600 | 1.780 | 428,925 | +0.10(+5.95%) |
Mar 19, 2024 | 1.620 | 1.690 | 1.570 | 1.680 | 97,986 | +0.06(+3.70%) |
Mar 18, 2024 | 1.580 | 1.640 | 1.560 | 1.620 | 99,834 | +0.06(+3.85%) |
Mar 15, 2024 | 1.480 | 1.750 | 1.470 | 1.560 | 333,439 | +0.11(+7.59%) |
Mar 14, 2024 | 1.530 | 1.550 | 1.410 | 1.450 | 110,947 | -0.10(-6.45%) |
Mar 13, 2024 | 1.500 | 1.690 | 1.390 | 1.550 | 313,301 | +0.20(+14.81%) |
Mar 12, 2024 | 1.630 | 1.640 | 1.320 | 1.350 | 306,114 | -0.31(-18.67%) |
Mar 11, 2024 | 1.510 | 1.730 | 1.510 | 1.660 | 931,026 | +0.14(+9.21%) |
Mar 08, 2024 | 1.690 | 1.790 | 1.440 | 1.520 | 1,730,558 | -0.43(-22.05%) |
Mar 07, 2024 | 2.210 | 2.440 | 1.720 | 1.950 | 57,242,904 | +0.93(+91.18%) |
Mar 06, 2024 | 0.9200 | 1.060 | 0.9200 | 1.020 | 818,949 | +0.08(+8.51%) |
Mar 05, 2024 | 0.9700 | 1.000 | 0.9001 | 0.9400 | 29,606 | -0.06(-6.00%) |
Mar 04, 2024 | 1.070 | 1.090 | 0.9700 | 1.000 | 78,404 | -0.10(-9.09%) |
Mar 01, 2024 | 1.060 | 1.110 | 1.030 | 1.100 | 56,592 | +0.02(+1.85%) |
Feb 29, 2024 | 1.090 | 1.140 | 1.050 | 1.080 | 51,826 | -0.04(-3.57%) |
Feb 28, 2024 | 1.140 | 1.170 | 1.060 | 1.120 | 142,282 | -0.01(-0.88%) |
Feb 27, 2024 | 1.030 | 1.160 | 1.000 | 1.130 | 250,538 | +0.10(+9.71%) |
Feb 26, 2024 | 0.8500 | 1.110 | 0.8200 | 1.030 | 1,677,073 | -0.07(-6.36%) |
Feb 23, 2024 | 1.230 | 1.284 | 1.050 | 1.100 | 156,844 | -0.15(-12.00%) |
Feb 22, 2024 | 1.250 | 1.470 | 1.230 | 1.250 | 206,715 | -0.09(-6.72%) |
Feb 21, 2024 | 1.200 | 1.640 | 1.170 | 1.340 | 2,787,168 | +0.18(+15.25%) |
Feb 20, 2024 | 1.200 | 1.210 | 1.090 | 1.163 | 196,340 | -0.16(-11.92%) |
Feb 16, 2024 | 1.270 | 1.390 | 1.150 | 1.320 | 373,000 | -0.14(-9.59%) |
Feb 15, 2024 | 1.520 | 1.560 | 1.140 | 1.460 | 980,651 | -0.19(-11.52%) |
Feb 14, 2024 | 2.920 | 3.000 | 1.550 | 1.650 | 27,621,132 | +0.58(+53.56%) |
Feb 13, 2024 | 1.090 | 1.090 | 1.030 | 1.075 | 3,708,364 | -0.01(-0.50%) |
Feb 12, 2024 | 1.055 | 1.080 | 1.040 | 1.080 | 4,717 | +0.01(+0.93%) |
Feb 09, 2024 | 1.050 | 1.100 | 1.010 | 1.070 | 7,385 | +0.04(+3.88%) |
Feb 08, 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 18,264 | +0.01(+0.98%) |
Feb 07, 2024 | 1.010 | 1.040 | 1.005 | 1.020 | 9,624 | +0.01(+0.99%) |
Feb 06, 2024 | 1.020 | 1.040 | 1.000 | 1.010 | 6,609 | -0.03(-2.88%) |
Feb 05, 2024 | 1.000 | 1.110 | 1.000 | 1.040 | 17,938 | +0.00(+0.47%) |
Feb 02, 2024 | 1.020 | 1.060 | 1.000 | 1.035 | 16,265 | -0.04(-3.72%) |
Feb 01, 2024 | 1.080 | 1.190 | 1.050 | 1.075 | 20,431 | -0.01(-0.73%) |
Jan 31, 2024 | 1.185 | 1.258 | 1.040 | 1.083 | 12,674 | -0.02(-1.55%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.050 | 1.100 | 50,822 | -0.21(-16.04%) |
Jan 29, 2024 | 1.730 | 1.730 | 1.220 | 1.310 | 264,937 | -0.46(-25.98%) |
Jan 26, 2024 | 1.930 | 1.987 | 1.640 | 1.770 | 127,448 | -0.21(-10.79%) |
Jan 25, 2024 | 2.040 | 2.150 | 1.890 | 1.984 | 201,246 | -0.18(-8.15%) |
Jan 24, 2024 | 2.220 | 2.272 | 1.880 | 2.160 | 394,212 | -0.11(-4.85%) |
Jan 23, 2024 | 2.150 | 2.420 | 1.860 | 2.270 | 970,410 | +0.10(+4.61%) |
Jan 22, 2024 | 1.390 | 2.620 | 1.300 | 2.170 | 3,417,952 | +0.88(+68.18%) |
Jan 19, 2024 | 1.300 | 1.390 | 1.100 | 1.290 | 35,596 | +0.09(+7.53%) |
Jan 18, 2024 | 1.140 | 1.200 | 1.070 | 1.200 | 25,824 | +0.13(+12.15%) |
Jan 17, 2024 | 1.030 | 1.170 | 1.000 | 1.070 | 30,742 | +0.04(+3.88%) |
Jan 16, 2024 | 0.8700 | 1.120 | 0.8700 | 1.030 | 53,114 | +0.16(+18.39%) |
Jan 12, 2024 | 0.8400 | 0.8875 | 0.7908 | 0.8700 | 21,957 | +0.09(+10.94%) |
Jan 11, 2024 | 0.7493 | 0.7890 | 0.7493 | 0.7842 | 4,254 | +0.03(+4.56%) |
Jan 10, 2024 | 0.6100 | 0.7500 | 0.6100 | 0.7500 | 6,768 | +0.00(+0.00%) |
Jan 09, 2024 | 0.7302 | 0.7500 | 0.7302 | 0.7500 | 1,863 | +0.03(+4.57%) |
Jan 08, 2024 | 0.7300 | 0.7300 | 0.6262 | 0.7172 | 5,254 | -0.01(-1.75%) |
Jan 05, 2024 | 0.8550 | 0.8550 | 0.7100 | 0.7300 | 13,587 | -0.07(-8.65%) |
Jan 04, 2024 | 0.7100 | 0.8550 | 0.7000 | 0.7991 | 35,463 | -0.06(-7.30%) |
Jan 03, 2024 | 0.9044 | 1.350 | 0.7500 | 0.8620 | 369,503 | +0.17(+24.93%) |