Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.890 | 1.968 | 1.870 | 1.880 | 41,937 | +0.01(+0.53%) |
Apr 29, 2024 | 1.870 | 1.930 | 1.850 | 1.870 | 38,054 | -0.02(-1.06%) |
Apr 26, 2024 | 1.890 | 1.943 | 1.836 | 1.890 | 74,794 | +0.01(+0.53%) |
Apr 25, 2024 | 1.910 | 1.970 | 1.840 | 1.880 | 114,499 | -0.05(-2.59%) |
Apr 24, 2024 | 1.920 | 1.970 | 1.850 | 1.930 | 134,554 | +0.07(+3.76%) |
Apr 23, 2024 | 1.890 | 1.940 | 1.840 | 1.860 | 48,038 | -0.04(-2.11%) |
Apr 22, 2024 | 1.810 | 1.910 | 1.810 | 1.900 | 61,666 | +0.10(+5.56%) |
Apr 19, 2024 | 1.800 | 1.850 | 1.800 | 1.800 | 91,469 | -0.01(-0.55%) |
Apr 18, 2024 | 1.900 | 1.905 | 1.800 | 1.810 | 92,624 | -0.09(-4.74%) |
Apr 17, 2024 | 1.920 | 1.960 | 1.850 | 1.900 | 170,600 | -0.03(-1.55%) |
Apr 16, 2024 | 1.930 | 1.960 | 1.800 | 1.930 | 285,124 | +0.00(+0.00%) |
Apr 15, 2024 | 2.050 | 2.080 | 1.920 | 1.930 | 177,645 | -0.12(-5.85%) |
Apr 12, 2024 | 2.140 | 2.230 | 2.010 | 2.050 | 274,912 | -0.06(-2.84%) |
Apr 11, 2024 | 2.030 | 2.160 | 2.000 | 2.110 | 271,512 | +0.03(+1.44%) |
Apr 10, 2024 | 1.980 | 2.360 | 1.950 | 2.080 | 2,683,244 | +0.14(+7.22%) |
Apr 09, 2024 | 1.950 | 1.965 | 1.904 | 1.940 | 73,497 | -0.01(-0.51%) |
Apr 08, 2024 | 1.940 | 2.010 | 1.861 | 1.950 | 164,666 | +0.04(+2.09%) |
Apr 05, 2024 | 1.830 | 1.950 | 1.830 | 1.910 | 115,382 | +0.08(+4.37%) |
Apr 04, 2024 | 1.870 | 1.932 | 1.820 | 1.830 | 107,845 | -0.07(-3.68%) |
Apr 03, 2024 | 1.930 | 1.950 | 1.880 | 1.900 | 210,655 | +0.02(+1.06%) |
Apr 02, 2024 | 1.850 | 1.920 | 1.800 | 1.880 | 138,536 | -0.02(-1.05%) |
Apr 01, 2024 | 1.760 | 1.900 | 1.640 | 1.900 | 320,105 | +0.15(+8.57%) |
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%) |