Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.450 | 1.464 | 1.370 | 1.464 | 11,435 | +0.00(+0.26%) |
Apr 29, 2024 | 1.310 | 1.460 | 1.300 | 1.460 | 36,196 | +0.16(+12.31%) |
Apr 26, 2024 | 1.310 | 1.320 | 1.250 | 1.300 | 6,250 | +0.00(+0.00%) |
Apr 25, 2024 | 1.280 | 1.340 | 1.280 | 1.300 | 8,164 | -0.03(-2.26%) |
Apr 24, 2024 | 1.340 | 1.340 | 1.280 | 1.330 | 6,358 | +0.03(+2.31%) |
Apr 23, 2024 | 1.320 | 1.340 | 1.250 | 1.300 | 11,804 | -0.04(-2.99%) |
Apr 22, 2024 | 1.260 | 1.340 | 1.230 | 1.340 | 17,048 | +0.08(+6.35%) |
Apr 19, 2024 | 1.260 | 1.400 | 1.239 | 1.260 | 115,403 | +0.01(+0.80%) |
Apr 18, 2024 | 1.280 | 1.305 | 1.220 | 1.250 | 23,748 | -0.06(-4.58%) |
Apr 17, 2024 | 1.270 | 1.328 | 1.260 | 1.310 | 25,370 | +0.02(+1.16%) |
Apr 16, 2024 | 1.310 | 1.340 | 1.270 | 1.295 | 24,962 | -0.02(-1.52%) |
Apr 15, 2024 | 1.330 | 1.380 | 1.300 | 1.315 | 30,987 | -0.04(-2.59%) |
Apr 12, 2024 | 1.500 | 1.520 | 1.320 | 1.350 | 78,933 | -0.25(-15.89%) |
Apr 11, 2024 | 1.260 | 1.770 | 1.260 | 1.605 | 523,436 | +0.31(+23.94%) |
Apr 10, 2024 | 1.240 | 1.320 | 1.241 | 1.295 | 11,648 | +0.01(+1.17%) |
Apr 09, 2024 | 1.260 | 1.330 | 1.260 | 1.280 | 18,697 | +0.00(+0.00%) |
Apr 08, 2024 | 1.280 | 1.330 | 1.250 | 1.280 | 22,613 | +0.04(+3.23%) |
Apr 05, 2024 | 1.240 | 1.264 | 1.210 | 1.240 | 8,072 | +0.00(+0.00%) |
Apr 04, 2024 | 1.230 | 1.350 | 1.230 | 1.240 | 45,549 | -0.04(-3.15%) |
Apr 03, 2024 | 1.200 | 1.320 | 1.180 | 1.280 | 78,894 | +0.07(+5.81%) |
Apr 02, 2024 | 1.220 | 1.220 | 1.180 | 1.210 | 20,294 | -0.03(-2.42%) |
Apr 01, 2024 | 1.260 | 1.270 | 1.200 | 1.240 | 16,040 | +0.03(+2.48%) |
Mar 28, 2024 | 1.230 | 1.260 | 1.190 | 1.210 | 11,042 | -0.04(-3.20%) |
Mar 27, 2024 | 1.180 | 1.260 | 1.180 | 1.250 | 23,646 | +0.05(+4.17%) |
Mar 26, 2024 | 1.230 | 1.240 | 1.160 | 1.200 | 28,032 | +0.00(+0.00%) |
Mar 25, 2024 | 1.230 | 1.260 | 1.190 | 1.200 | 17,825 | -0.01(-0.83%) |
Mar 22, 2024 | 1.250 | 1.270 | 1.210 | 1.210 | 25,343 | +0.00(+0.00%) |
Mar 21, 2024 | 1.210 | 1.250 | 1.210 | 1.210 | 23,406 | -0.05(-3.97%) |
Mar 20, 2024 | 1.310 | 1.310 | 1.220 | 1.260 | 39,435 | -0.04(-3.08%) |
Mar 19, 2024 | 1.240 | 1.300 | 1.240 | 1.300 | 8,836 | +0.02(+1.56%) |
Mar 18, 2024 | 1.300 | 1.313 | 1.240 | 1.280 | 29,290 | +0.01(+0.79%) |
Mar 15, 2024 | 1.250 | 1.290 | 1.230 | 1.270 | 25,697 | +0.02(+1.60%) |
Mar 14, 2024 | 1.300 | 1.350 | 1.250 | 1.250 | 25,599 | -0.10(-7.41%) |
Mar 13, 2024 | 1.360 | 1.378 | 1.250 | 1.350 | 28,173 | +0.00(+0.00%) |
Mar 12, 2024 | 1.320 | 1.380 | 1.290 | 1.350 | 28,507 | +0.04(+3.05%) |
Mar 11, 2024 | 1.350 | 1.390 | 1.260 | 1.310 | 20,990 | -0.01(-0.76%) |
Mar 08, 2024 | 1.330 | 1.370 | 1.150 | 1.320 | 66,012 | +0.03(+2.33%) |
Mar 07, 2024 | 1.400 | 1.417 | 1.280 | 1.290 | 53,290 | -0.08(-5.84%) |
Mar 06, 2024 | 1.320 | 1.440 | 1.320 | 1.370 | 32,758 | +0.00(+0.00%) |
Mar 05, 2024 | 1.310 | 1.380 | 1.250 | 1.370 | 84,521 | +0.02(+1.48%) |
Mar 04, 2024 | 1.410 | 1.530 | 1.350 | 1.350 | 49,393 | -0.10(-6.90%) |
Mar 01, 2024 | 1.560 | 1.580 | 1.410 | 1.450 | 82,570 | -0.08(-5.23%) |
Feb 29, 2024 | 1.540 | 1.685 | 1.520 | 1.530 | 74,344 | -0.02(-1.29%) |
Feb 28, 2024 | 1.700 | 1.880 | 1.500 | 1.550 | 95,479 | -0.22(-12.43%) |
Feb 27, 2024 | 1.810 | 1.930 | 1.710 | 1.770 | 91,196 | -0.10(-5.35%) |
Feb 26, 2024 | 1.950 | 2.090 | 1.840 | 1.870 | 50,230 | -0.01(-0.53%) |
Feb 23, 2024 | 2.050 | 2.050 | 1.860 | 1.880 | 104,235 | -0.28(-12.96%) |
Feb 22, 2024 | 2.020 | 2.300 | 2.020 | 2.160 | 176,608 | -0.07(-3.14%) |
Feb 21, 2024 | 2.220 | 2.480 | 1.910 | 2.230 | 1,196,917 | -0.02(-0.89%) |
Feb 20, 2024 | 2.250 | 2.504 | 1.840 | 2.250 | 521,783 | -0.01(-0.44%) |
Feb 16, 2024 | 2.370 | 2.400 | 1.714 | 2.260 | 1,328,524 | -0.57(-20.14%) |
Feb 15, 2024 | 8.500 | 8.510 | 2.600 | 2.830 | 47,968,824 | +1.61(+131.97%) |
Feb 14, 2024 | 1.310 | 1.313 | 1.220 | 1.220 | 2,680 | -0.02(-1.31%) |
Feb 13, 2024 | 1.236 | 1.236 | 1.236 | 1.236 | 456 | +0.02(+1.33%) |
Feb 12, 2024 | 1.180 | 1.260 | 1.180 | 1.220 | 716 | -0.03(-2.40%) |
Feb 09, 2024 | 1.210 | 1.250 | 1.201 | 1.250 | 545 | +0.07(+5.91%) |
Feb 08, 2024 | 1.190 | 1.240 | 1.180 | 1.180 | 4,491 | +0.00(+0.03%) |
Feb 07, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 258 | -0.03(-2.48%) |
Feb 06, 2024 | 1.180 | 1.230 | 1.180 | 1.210 | 900 | +0.03(+2.63%) |
Feb 05, 2024 | 1.190 | 1.200 | 1.179 | 1.179 | 3,173 | -0.02(-1.75%) |
Feb 02, 2024 | 1.260 | 1.260 | 1.200 | 1.200 | 1,401 | +0.01(+0.84%) |