Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.610 | 1.430 | 1.420 | 1.620 | 88,372,200 | +0.76(+88.59%) |
Mar 27, 2024 | 0.8016 | 0.8620 | 0.8016 | 0.8590 | 92,631 | +0.06(+7.20%) |
Mar 26, 2024 | 0.9561 | 0.9701 | 0.7193 | 0.8013 | 590,198 | -0.18(-18.23%) |
Mar 25, 2024 | 1.030 | 1.060 | 0.9100 | 0.9800 | 124,350 | -0.07(-6.67%) |
Mar 22, 2024 | 1.050 | 1.060 | 1.040 | 1.050 | 52,295 | -0.01(-0.89%) |
Mar 21, 2024 | 1.040 | 1.070 | 1.031 | 1.059 | 51,312 | +0.01(+0.90%) |
Mar 20, 2024 | 1.000 | 1.050 | 1.000 | 1.050 | 68,763 | +0.02(+1.93%) |
Mar 19, 2024 | 1.050 | 1.054 | 1.000 | 1.030 | 244,168 | -0.11(-9.64%) |
Mar 18, 2024 | 1.190 | 1.220 | 1.130 | 1.140 | 171,605 | -0.03(-2.56%) |
Mar 15, 2024 | 1.190 | 1.190 | 1.140 | 1.170 | 95,698 | +0.04(+3.54%) |
Mar 14, 2024 | 1.260 | 1.270 | 1.110 | 1.130 | 235,082 | -0.14(-11.02%) |
Mar 13, 2024 | 1.270 | 1.290 | 1.241 | 1.270 | 74,570 | +0.00(+0.00%) |
Mar 12, 2024 | 1.290 | 1.300 | 1.250 | 1.270 | 92,130 | -0.04(-3.05%) |
Mar 11, 2024 | 1.310 | 1.330 | 1.270 | 1.310 | 71,377 | +0.01(+0.77%) |
Mar 08, 2024 | 1.320 | 1.330 | 1.260 | 1.300 | 133,252 | -0.01(-0.76%) |
Mar 07, 2024 | 1.280 | 1.320 | 1.270 | 1.310 | 108,635 | +0.02(+1.55%) |
Mar 06, 2024 | 1.300 | 1.340 | 1.250 | 1.290 | 219,518 | +0.01(+0.78%) |
Mar 05, 2024 | 1.300 | 1.330 | 1.280 | 1.280 | 138,535 | -0.02(-1.54%) |
Mar 04, 2024 | 1.370 | 1.370 | 1.300 | 1.300 | 190,022 | -0.06(-4.41%) |
Mar 01, 2024 | 1.300 | 1.430 | 1.290 | 1.360 | 549,310 | +0.09(+7.09%) |
Feb 29, 2024 | 1.290 | 1.350 | 1.260 | 1.270 | 142,426 | -0.05(-3.79%) |
Feb 28, 2024 | 1.350 | 1.350 | 1.240 | 1.320 | 287,695 | -0.06(-4.35%) |
Feb 27, 2024 | 1.380 | 1.386 | 1.330 | 1.380 | 121,894 | -0.01(-0.72%) |
Feb 26, 2024 | 1.450 | 1.450 | 1.310 | 1.390 | 317,303 | -0.10(-6.71%) |
Feb 23, 2024 | 1.630 | 1.730 | 1.310 | 1.490 | 4,132,524 | -0.05(-3.25%) |
Feb 22, 2024 | 1.540 | 1.570 | 1.510 | 1.540 | 180,789 | +0.01(+0.65%) |
Feb 21, 2024 | 1.610 | 1.616 | 1.530 | 1.530 | 226,478 | -0.09(-5.56%) |
Feb 20, 2024 | 1.600 | 1.640 | 1.500 | 1.620 | 268,566 | +0.07(+4.52%) |
Feb 16, 2024 | 1.600 | 1.600 | 1.510 | 1.550 | 278,852 | -0.04(-2.52%) |
Feb 15, 2024 | 1.600 | 1.670 | 1.550 | 1.590 | 441,005 | -0.13(-7.56%) |
Feb 14, 2024 | 1.640 | 1.820 | 1.620 | 1.720 | 989,209 | -0.08(-4.44%) |
Feb 13, 2024 | 1.980 | 2.110 | 1.580 | 1.800 | 11,908,305 | +0.35(+24.14%) |
Feb 12, 2024 | 1.410 | 1.540 | 1.320 | 1.450 | 2,245,551 | +0.14(+10.69%) |
Feb 09, 2024 | 1.290 | 1.460 | 1.280 | 1.310 | 501,104 | +0.01(+0.77%) |
Feb 08, 2024 | 1.490 | 1.490 | 1.210 | 1.300 | 1,411,597 | -0.05(-3.70%) |
Feb 07, 2024 | 1.720 | 2.000 | 1.320 | 1.350 | 9,393,075 | -0.18(-11.77%) |
Feb 06, 2024 | 1.330 | 1.810 | 1.310 | 1.530 | 637,645 | +0.21(+15.92%) |
Feb 05, 2024 | 1.400 | 1.515 | 1.230 | 1.320 | 41,840 | -0.10(-7.04%) |
Feb 02, 2024 | 1.480 | 1.550 | 1.400 | 1.420 | 37,504 | -0.01(-0.70%) |
Feb 01, 2024 | 1.610 | 1.750 | 1.410 | 1.430 | 98,777 | -0.18(-11.18%) |
Jan 31, 2024 | 1.680 | 1.760 | 1.600 | 1.610 | 63,200 | -0.06(-3.59%) |
Jan 30, 2024 | 1.860 | 1.950 | 1.660 | 1.670 | 91,432 | -0.28(-14.36%) |
Jan 29, 2024 | 1.910 | 1.960 | 1.870 | 1.950 | 8,646 | +0.04(+2.09%) |
Jan 26, 2024 | 2.000 | 2.060 | 1.890 | 1.910 | 33,279 | -0.03(-1.55%) |
Jan 25, 2024 | 1.962 | 2.014 | 1.830 | 1.940 | 40,876 | +0.00(+0.00%) |
Jan 24, 2024 | 1.960 | 2.120 | 1.880 | 1.940 | 108,150 | +0.04(+2.11%) |
Jan 23, 2024 | 1.930 | 1.950 | 1.840 | 1.900 | 24,371 | -0.01(-0.52%) |
Jan 22, 2024 | 1.940 | 2.000 | 1.820 | 1.910 | 22,592 | +0.06(+3.24%) |
Jan 19, 2024 | 1.870 | 2.120 | 1.832 | 1.850 | 62,206 | -0.10(-5.13%) |
Jan 18, 2024 | 1.860 | 1.950 | 1.710 | 1.950 | 76,023 | +0.12(+6.56%) |
Jan 17, 2024 | 1.920 | 1.970 | 1.810 | 1.830 | 37,268 | -0.07(-3.68%) |
Jan 16, 2024 | 2.080 | 2.120 | 1.870 | 1.900 | 69,969 | -0.11(-5.47%) |
Jan 12, 2024 | 2.095 | 2.139 | 2.010 | 2.010 | 40,753 | -0.08(-3.83%) |
Jan 11, 2024 | 2.090 | 2.160 | 2.010 | 2.090 | 47,214 | +0.03(+1.46%) |
Jan 10, 2024 | 2.120 | 2.186 | 2.050 | 2.060 | 41,456 | -0.07(-3.29%) |
Jan 09, 2024 | 2.480 | 2.480 | 2.130 | 2.130 | 56,636 | -0.20(-8.58%) |
Jan 08, 2024 | 2.510 | 2.555 | 2.260 | 2.330 | 63,595 | -0.21(-8.27%) |
Jan 05, 2024 | 2.680 | 2.707 | 2.520 | 2.540 | 73,861 | -0.20(-7.30%) |
Jan 04, 2024 | 2.740 | 2.740 | 2.655 | 2.740 | 26,654 | +0.04(+1.48%) |
Jan 03, 2024 | 2.640 | 2.700 | 2.605 | 2.700 | 35,644 | +0.01(+0.37%) |