Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.510 | 1.650 | 1.220 | 1.380 | 1,282,160 | -0.65(-32.02%) |
Apr 29, 2024 | 1.320 | 2.040 | 1.320 | 2.030 | 3,958,909 | +0.66(+48.18%) |
Apr 26, 2024 | 1.180 | 1.410 | 1.150 | 1.370 | 3,531,216 | +0.27(+24.55%) |
Apr 25, 2024 | 1.000 | 1.110 | 0.9940 | 1.100 | 6,022,515 | +0.10(+10.11%) |
Apr 24, 2024 | 0.6712 | 1.080 | 0.6500 | 0.9990 | 15,062,172 | +0.44(+78.39%) |
Apr 23, 2024 | 0.9700 | 0.9745 | 0.5000 | 0.5600 | 6,608,057 | -0.41(-42.20%) |
Apr 22, 2024 | 1.000 | 1.018 | 0.9300 | 0.9688 | 34,561 | -0.04(-3.60%) |
Apr 19, 2024 | 0.9500 | 1.080 | 0.9300 | 1.005 | 819,279 | +0.06(+5.91%) |
Apr 18, 2024 | 0.9200 | 0.9489 | 0.8400 | 0.9489 | 338,399 | +0.07(+7.83%) |
Apr 17, 2024 | 0.8500 | 0.9555 | 0.8110 | 0.8800 | 703,131 | +0.03(+3.85%) |
Apr 16, 2024 | 0.8400 | 0.8679 | 0.8100 | 0.8474 | 21,336 | +0.01(+0.75%) |
Apr 15, 2024 | 1.090 | 1.090 | 0.7948 | 0.8411 | 257,113 | -0.17(-16.72%) |
Apr 12, 2024 | 1.080 | 1.120 | 1.005 | 1.010 | 200,754 | -0.03(-2.88%) |
Apr 11, 2024 | 1.040 | 1.080 | 1.010 | 1.040 | 209,014 | -0.03(-2.80%) |
Apr 10, 2024 | 1.090 | 1.090 | 1.050 | 1.070 | 2,774 | -0.04(-3.59%) |
Apr 09, 2024 | 1.090 | 1.110 | 1.060 | 1.110 | 18,672 | +0.05(+4.71%) |
Apr 08, 2024 | 1.090 | 1.090 | 1.030 | 1.060 | 9,935 | +0.03(+2.91%) |
Apr 05, 2024 | 1.030 | 1.045 | 1.010 | 1.030 | 19,842 | -0.00(-0.48%) |
Apr 04, 2024 | 1.110 | 1.110 | 1.030 | 1.035 | 36,607 | +0.00(+0.00%) |
Apr 03, 2024 | 1.050 | 1.060 | 1.035 | 1.035 | 9,750 | +0.01(+1.47%) |
Apr 02, 2024 | 1.050 | 1.105 | 1.000 | 1.020 | 70,972 | -0.07(-6.42%) |
Apr 01, 2024 | 1.170 | 1.170 | 1.030 | 1.090 | 33,025 | -0.08(-6.84%) |
Mar 28, 2024 | 1.120 | 1.170 | 1.100 | 1.170 | 39,918 | +0.03(+2.57%) |
Mar 27, 2024 | 1.090 | 1.190 | 1.019 | 1.141 | 61,026 | +0.10(+9.68%) |
Mar 26, 2024 | 1.140 | 1.140 | 1.020 | 1.040 | 58,445 | -0.03(-2.80%) |
Mar 25, 2024 | 1.160 | 1.180 | 1.070 | 1.070 | 107,791 | +0.05(+4.90%) |
Mar 22, 2024 | 1.100 | 1.130 | 0.9300 | 1.020 | 135,133 | -0.09(-8.11%) |
Mar 21, 2024 | 1.130 | 1.180 | 1.100 | 1.110 | 28,119 | -0.02(-1.77%) |
Mar 20, 2024 | 1.150 | 1.200 | 1.115 | 1.130 | 12,134 | +0.01(+0.89%) |
Mar 19, 2024 | 1.200 | 1.210 | 1.100 | 1.120 | 34,093 | -0.04(-3.45%) |
Mar 18, 2024 | 1.180 | 1.220 | 1.120 | 1.160 | 18,051 | -0.03(-2.52%) |
Mar 15, 2024 | 1.100 | 1.193 | 1.040 | 1.190 | 55,888 | +0.09(+8.18%) |
Mar 14, 2024 | 1.090 | 1.110 | 1.050 | 1.100 | 43,896 | +0.03(+2.77%) |
Mar 13, 2024 | 1.090 | 1.170 | 1.050 | 1.070 | 126,118 | -0.09(-7.72%) |
Mar 12, 2024 | 1.150 | 1.185 | 1.140 | 1.160 | 14,416 | +0.03(+2.65%) |
Mar 11, 2024 | 1.060 | 1.150 | 1.060 | 1.130 | 12,287 | +0.05(+4.63%) |
Mar 08, 2024 | 1.180 | 1.180 | 1.070 | 1.080 | 62,140 | -0.09(-7.69%) |
Mar 07, 2024 | 1.200 | 1.220 | 1.160 | 1.170 | 19,470 | -0.07(-5.65%) |
Mar 06, 2024 | 1.160 | 1.240 | 1.140 | 1.240 | 58,603 | +0.08(+6.90%) |
Mar 05, 2024 | 1.160 | 1.200 | 1.110 | 1.160 | 46,594 | -0.01(-0.85%) |
Mar 04, 2024 | 1.240 | 1.260 | 1.150 | 1.170 | 52,775 | -0.08(-6.40%) |
Mar 01, 2024 | 1.180 | 1.270 | 1.130 | 1.250 | 50,934 | +0.11(+9.65%) |
Feb 29, 2024 | 1.180 | 1.190 | 1.140 | 1.140 | 25,369 | -0.06(-5.00%) |
Feb 28, 2024 | 1.190 | 1.230 | 1.130 | 1.200 | 39,588 | +0.01(+0.84%) |
Feb 27, 2024 | 1.180 | 1.260 | 1.180 | 1.190 | 45,340 | -0.09(-7.03%) |
Feb 26, 2024 | 1.230 | 1.280 | 1.195 | 1.280 | 66,349 | +0.02(+1.59%) |
Feb 23, 2024 | 1.180 | 1.280 | 1.180 | 1.260 | 79,276 | +0.01(+0.80%) |
Feb 22, 2024 | 1.200 | 1.330 | 1.080 | 1.250 | 1,386,269 | +0.04(+3.31%) |
Feb 21, 2024 | 1.310 | 1.360 | 1.200 | 1.210 | 377,189 | -0.09(-6.92%) |
Feb 20, 2024 | 1.200 | 1.390 | 1.200 | 1.300 | 709,009 | -0.09(-6.47%) |
Feb 16, 2024 | 1.490 | 1.530 | 1.020 | 1.390 | 10,758,606 | +0.29(+26.36%) |
Feb 15, 2024 | 1.040 | 1.250 | 1.040 | 1.100 | 4,717,416 | +0.06(+5.77%) |
Feb 14, 2024 | 1.080 | 1.150 | 1.000 | 1.040 | 773,589 | -0.07(-6.31%) |
Feb 13, 2024 | 1.150 | 1.215 | 1.080 | 1.110 | 103,513 | -0.07(-5.94%) |
Feb 12, 2024 | 1.150 | 1.240 | 1.090 | 1.180 | 97,215 | +0.01(+0.86%) |
Feb 09, 2024 | 1.180 | 1.180 | 1.060 | 1.170 | 12,448 | -0.04(-3.31%) |
Feb 08, 2024 | 1.080 | 1.380 | 1.080 | 1.210 | 91,798 | +0.15(+14.15%) |
Feb 07, 2024 | 1.160 | 1.180 | 1.060 | 1.060 | 12,282 | -0.12(-10.17%) |
Feb 06, 2024 | 1.280 | 1.280 | 1.121 | 1.180 | 15,746 | -0.09(-7.09%) |
Feb 05, 2024 | 1.350 | 1.449 | 1.270 | 1.270 | 47,291 | -0.08(-5.93%) |
Feb 02, 2024 | 1.390 | 1.580 | 1.350 | 1.350 | 87,662 | -0.10(-6.90%) |