Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9353 | 0.9000 | 0.8936 | 0.8950 | 81,108 | -0.04(-4.75%) |
Mar 27, 2024 | 0.8972 | 0.9469 | 0.8800 | 0.9396 | 179,060 | +0.05(+5.82%) |
Mar 26, 2024 | 0.9000 | 0.9300 | 0.8662 | 0.8879 | 158,988 | -0.02(-2.15%) |
Mar 25, 2024 | 1.040 | 1.040 | 0.8769 | 0.9074 | 692,008 | -0.10(-10.16%) |
Mar 22, 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 132,460 | -0.01(-0.98%) |
Mar 21, 2024 | 1.040 | 1.080 | 1.010 | 1.020 | 137,680 | +0.00(+0.00%) |
Mar 20, 2024 | 1.070 | 1.100 | 1.010 | 1.020 | 275,364 | -0.09(-8.11%) |
Mar 19, 2024 | 1.020 | 1.160 | 0.9800 | 1.110 | 271,165 | +0.09(+8.82%) |
Mar 18, 2024 | 1.090 | 1.100 | 1.010 | 1.020 | 374,800 | -0.05(-4.67%) |
Mar 15, 2024 | 1.060 | 1.120 | 1.060 | 1.070 | 79,623 | +0.00(+0.00%) |
Mar 14, 2024 | 1.060 | 1.140 | 1.060 | 1.070 | 143,912 | -0.02(-1.83%) |
Mar 13, 2024 | 1.170 | 1.174 | 1.050 | 1.090 | 196,667 | -0.05(-4.39%) |
Mar 12, 2024 | 1.170 | 1.190 | 1.120 | 1.140 | 112,467 | -0.04(-3.39%) |
Mar 11, 2024 | 1.250 | 1.260 | 1.150 | 1.180 | 182,331 | -0.05(-4.07%) |
Mar 08, 2024 | 1.240 | 1.250 | 1.170 | 1.230 | 130,275 | +0.02(+1.65%) |
Mar 07, 2024 | 1.260 | 1.310 | 1.210 | 1.210 | 199,459 | -0.06(-4.72%) |
Mar 06, 2024 | 1.280 | 1.315 | 1.260 | 1.270 | 79,809 | +0.00(+0.00%) |
Mar 05, 2024 | 1.320 | 1.340 | 1.250 | 1.270 | 296,990 | -0.05(-3.79%) |
Mar 04, 2024 | 1.310 | 1.360 | 1.190 | 1.320 | 387,346 | -0.01(-0.75%) |
Mar 01, 2024 | 1.390 | 1.400 | 1.280 | 1.330 | 262,274 | -0.05(-3.62%) |
Feb 29, 2024 | 1.350 | 1.510 | 1.301 | 1.380 | 684,178 | +0.00(+0.00%) |
Feb 28, 2024 | 1.240 | 1.410 | 1.224 | 1.380 | 596,398 | +0.08(+6.15%) |
Feb 27, 2024 | 1.230 | 1.300 | 1.160 | 1.300 | 537,566 | +0.16(+13.84%) |
Feb 26, 2024 | 1.040 | 1.169 | 1.040 | 1.142 | 217,767 | +0.08(+7.74%) |
Feb 23, 2024 | 1.120 | 1.130 | 1.053 | 1.060 | 202,892 | -0.08(-7.02%) |
Feb 22, 2024 | 1.060 | 1.260 | 1.050 | 1.140 | 1,133,845 | +0.06(+5.56%) |
Feb 21, 2024 | 1.140 | 1.140 | 1.030 | 1.080 | 294,139 | -0.07(-6.09%) |
Feb 20, 2024 | 1.200 | 1.228 | 1.050 | 1.150 | 687,214 | -0.04(-3.36%) |
Feb 16, 2024 | 1.280 | 1.290 | 1.150 | 1.190 | 596,737 | -0.11(-8.46%) |
Feb 15, 2024 | 1.290 | 1.330 | 1.260 | 1.300 | 163,802 | -0.02(-1.52%) |
Feb 14, 2024 | 1.310 | 1.340 | 1.230 | 1.320 | 427,063 | +0.01(+0.76%) |
Feb 13, 2024 | 1.450 | 1.485 | 1.270 | 1.310 | 416,186 | -0.17(-11.49%) |
Feb 12, 2024 | 1.490 | 1.550 | 1.450 | 1.480 | 239,864 | -0.03(-1.99%) |
Feb 09, 2024 | 1.410 | 1.540 | 1.410 | 1.510 | 340,987 | +0.04(+2.72%) |
Feb 08, 2024 | 1.450 | 1.520 | 1.320 | 1.470 | 684,243 | +0.06(+4.26%) |
Feb 07, 2024 | 1.500 | 1.500 | 1.390 | 1.410 | 663,967 | -0.19(-11.88%) |
Feb 06, 2024 | 1.700 | 1.730 | 1.560 | 1.600 | 442,494 | -0.13(-7.51%) |
Feb 05, 2024 | 1.720 | 1.730 | 1.650 | 1.730 | 190,086 | +0.02(+1.17%) |
Feb 02, 2024 | 1.700 | 1.900 | 1.600 | 1.710 | 722,025 | -0.11(-6.04%) |
Feb 01, 2024 | 1.570 | 1.850 | 1.550 | 1.820 | 1,393,711 | +0.22(+13.75%) |
Jan 31, 2024 | 1.520 | 1.630 | 1.410 | 1.600 | 408,344 | +0.00(+0.00%) |
Jan 30, 2024 | 1.650 | 1.650 | 1.510 | 1.600 | 871,066 | -0.12(-6.98%) |
Jan 29, 2024 | 2.040 | 2.100 | 1.580 | 1.720 | 10,541,274 | +0.06(+3.61%) |
Jan 26, 2024 | 1.600 | 1.730 | 1.600 | 1.660 | 231,428 | +0.06(+3.75%) |
Jan 25, 2024 | 1.600 | 1.721 | 1.520 | 1.600 | 136,269 | -0.05(-3.03%) |
Jan 24, 2024 | 1.660 | 1.670 | 1.470 | 1.650 | 178,255 | +0.01(+0.61%) |
Jan 23, 2024 | 1.710 | 1.760 | 1.570 | 1.640 | 312,985 | -0.06(-3.53%) |
Jan 22, 2024 | 1.650 | 1.790 | 1.570 | 1.700 | 312,592 | +0.00(+0.00%) |
Jan 19, 2024 | 1.830 | 1.940 | 1.700 | 1.700 | 219,533 | -0.19(-10.05%) |
Jan 18, 2024 | 1.900 | 2.050 | 1.830 | 1.890 | 274,606 | +0.00(+0.00%) |
Jan 17, 2024 | 1.740 | 1.930 | 1.710 | 1.890 | 236,807 | +0.15(+8.62%) |
Jan 16, 2024 | 1.850 | 1.879 | 1.700 | 1.740 | 255,599 | -0.11(-5.95%) |
Jan 12, 2024 | 1.960 | 1.960 | 1.830 | 1.850 | 127,246 | -0.10(-5.13%) |
Jan 11, 2024 | 1.900 | 1.950 | 1.830 | 1.950 | 177,020 | +0.03(+1.56%) |
Jan 10, 2024 | 1.940 | 2.040 | 1.800 | 1.920 | 294,419 | -0.06(-3.03%) |
Jan 09, 2024 | 2.080 | 2.080 | 1.930 | 1.980 | 180,455 | -0.10(-4.81%) |
Jan 08, 2024 | 2.210 | 2.260 | 2.000 | 2.080 | 248,391 | -0.05(-2.35%) |
Jan 05, 2024 | 2.350 | 2.470 | 2.130 | 2.130 | 160,725 | -0.21(-8.97%) |
Jan 04, 2024 | 2.260 | 2.380 | 2.190 | 2.340 | 178,368 | +0.04(+1.74%) |
Jan 03, 2024 | 2.270 | 2.330 | 2.140 | 2.300 | 192,041 | -0.06(-2.54%) |