Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.000 | 1.050 | 1.000 | 1.010 | 43,817 | +0.00(+0.00%) |
Mar 27, 2024 | 1.030 | 1.044 | 1.000 | 1.010 | 44,742 | +0.01(+1.00%) |
Mar 26, 2024 | 1.000 | 1.050 | 1.000 | 1.000 | 119,213 | -0.01(-1.48%) |
Mar 25, 2024 | 1.080 | 1.080 | 0.9800 | 1.015 | 132,825 | -0.07(-6.02%) |
Mar 22, 2024 | 1.100 | 1.140 | 1.000 | 1.080 | 225,898 | -0.06(-5.26%) |
Mar 21, 2024 | 1.190 | 1.190 | 1.100 | 1.140 | 96,691 | -0.03(-2.56%) |
Mar 20, 2024 | 1.180 | 1.260 | 1.130 | 1.170 | 200,918 | -0.01(-0.85%) |
Mar 19, 2024 | 1.240 | 1.240 | 1.160 | 1.180 | 128,907 | -0.08(-6.35%) |
Mar 18, 2024 | 1.330 | 1.600 | 1.220 | 1.260 | 1,051,184 | +0.06(+5.00%) |
Mar 15, 2024 | 1.190 | 1.215 | 1.120 | 1.200 | 65,309 | +0.03(+2.56%) |
Mar 14, 2024 | 1.280 | 1.280 | 1.150 | 1.170 | 40,931 | -0.08(-6.40%) |
Mar 13, 2024 | 1.260 | 1.300 | 1.240 | 1.250 | 55,794 | -0.05(-3.85%) |
Mar 12, 2024 | 1.250 | 1.360 | 1.239 | 1.300 | 110,841 | +0.09(+7.44%) |
Mar 11, 2024 | 1.220 | 1.250 | 1.200 | 1.210 | 63,424 | -0.02(-1.63%) |
Mar 08, 2024 | 1.220 | 1.240 | 1.150 | 1.230 | 111,869 | +0.04(+3.36%) |
Mar 07, 2024 | 1.160 | 1.230 | 1.160 | 1.190 | 65,376 | -0.01(-0.83%) |
Mar 06, 2024 | 1.190 | 1.225 | 1.110 | 1.200 | 95,729 | +0.05(+4.35%) |
Mar 05, 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 86,717 | -0.05(-4.17%) |
Mar 04, 2024 | 1.270 | 1.270 | 1.131 | 1.200 | 99,186 | -0.02(-1.64%) |
Mar 01, 2024 | 1.190 | 1.240 | 1.180 | 1.220 | 44,493 | +0.03(+2.52%) |
Feb 29, 2024 | 1.190 | 1.270 | 1.180 | 1.190 | 103,931 | +0.00(+0.00%) |
Feb 28, 2024 | 1.210 | 1.240 | 1.190 | 1.190 | 80,953 | -0.05(-4.03%) |
Feb 27, 2024 | 1.250 | 1.290 | 1.170 | 1.240 | 98,408 | +0.00(+0.00%) |
Feb 26, 2024 | 1.170 | 1.289 | 1.150 | 1.240 | 102,295 | +0.06(+5.08%) |
Feb 23, 2024 | 1.220 | 1.280 | 1.100 | 1.180 | 240,812 | -0.04(-3.28%) |
Feb 22, 2024 | 1.300 | 1.400 | 1.210 | 1.220 | 189,717 | -0.05(-3.94%) |
Feb 21, 2024 | 1.280 | 1.380 | 1.240 | 1.270 | 108,887 | -0.04(-3.05%) |
Feb 20, 2024 | 1.310 | 1.353 | 1.280 | 1.310 | 108,781 | -0.08(-5.76%) |
Feb 16, 2024 | 1.320 | 1.390 | 1.270 | 1.390 | 261,783 | +0.07(+5.30%) |
Feb 15, 2024 | 1.340 | 1.370 | 1.260 | 1.320 | 226,662 | -0.03(-2.22%) |
Feb 14, 2024 | 1.300 | 1.430 | 1.250 | 1.350 | 1,892,474 | +0.10(+8.00%) |
Feb 13, 2024 | 1.400 | 1.480 | 1.190 | 1.250 | 478,628 | -0.13(-9.42%) |
Feb 12, 2024 | 1.370 | 1.410 | 1.250 | 1.380 | 322,668 | -0.01(-0.72%) |
Feb 09, 2024 | 1.500 | 1.522 | 1.290 | 1.390 | 644,034 | -0.29(-17.26%) |
Feb 08, 2024 | 1.390 | 1.880 | 1.300 | 1.680 | 4,889,346 | +0.50(+42.37%) |
Feb 07, 2024 | 1.430 | 1.440 | 1.140 | 1.180 | 828,200 | -0.27(-18.62%) |
Feb 06, 2024 | 1.000 | 1.540 | 0.9700 | 1.450 | 7,031,633 | +0.45(+45.00%) |
Feb 05, 2024 | 1.020 | 1.030 | 0.9300 | 1.000 | 250,651 | -0.02(-2.26%) |
Feb 02, 2024 | 1.230 | 1.245 | 1.010 | 1.023 | 683,617 | -0.19(-15.45%) |
Feb 01, 2024 | 1.920 | 2.050 | 1.173 | 1.210 | 814,624 | -0.63(-34.22%) |
Jan 31, 2024 | 2.210 | 2.210 | 1.710 | 1.839 | 390,439 | -0.38(-17.14%) |
Jan 30, 2024 | 7.750 | 8.530 | 2.160 | 2.220 | 995,780 | -5.53(-71.35%) |
Jan 29, 2024 | 9.700 | 10.06 | 7.620 | 7.750 | 179,989 | -2.55(-24.76%) |
Jan 26, 2024 | 8.520 | 11.11 | 8.520 | 10.30 | 259,208 | +1.97(+23.65%) |
Jan 25, 2024 | 8.990 | 9.424 | 7.750 | 8.330 | 103,477 | -1.01(-10.81%) |
Jan 24, 2024 | 7.830 | 9.340 | 7.830 | 9.340 | 178,651 | +1.57(+20.21%) |
Jan 23, 2024 | 6.660 | 8.100 | 6.100 | 7.770 | 213,805 | +1.44(+22.75%) |
Jan 22, 2024 | 5.080 | 6.850 | 5.010 | 6.330 | 132,945 | +1.14(+21.97%) |
Jan 19, 2024 | 4.460 | 5.710 | 4.430 | 5.190 | 205,492 | +0.91(+21.26%) |
Jan 18, 2024 | 3.890 | 4.500 | 3.862 | 4.280 | 48,406 | +0.37(+9.46%) |
Jan 17, 2024 | 3.700 | 4.090 | 3.610 | 3.910 | 33,952 | +0.11(+2.89%) |
Jan 16, 2024 | 3.570 | 4.090 | 3.514 | 3.800 | 60,685 | +0.24(+6.74%) |
Jan 12, 2024 | 3.450 | 3.990 | 3.440 | 3.560 | 66,163 | +0.05(+1.42%) |
Jan 11, 2024 | 3.170 | 3.600 | 3.170 | 3.510 | 58,262 | +0.22(+6.69%) |
Jan 10, 2024 | 2.970 | 3.480 | 2.948 | 3.290 | 70,321 | +0.27(+8.94%) |
Jan 09, 2024 | 2.990 | 3.125 | 2.914 | 3.020 | 25,007 | -0.03(-0.98%) |
Jan 08, 2024 | 3.300 | 3.360 | 3.050 | 3.050 | 81,013 | -0.31(-9.23%) |
Jan 05, 2024 | 3.510 | 3.610 | 3.334 | 3.360 | 18,029 | -0.20(-5.62%) |
Jan 04, 2024 | 3.510 | 3.780 | 3.131 | 3.560 | 88,693 | -0.06(-1.64%) |
Jan 03, 2024 | 3.340 | 3.680 | 3.250 | 3.619 | 78,730 | +0.17(+4.91%) |