Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.450 | 1.490 | 1.211 | 1.420 | 217,555 | -0.06(-4.05%) |
Apr 29, 2024 | 1.480 | 1.550 | 1.460 | 1.480 | 98,779 | +0.00(+0.00%) |
Apr 26, 2024 | 1.450 | 1.510 | 1.450 | 1.480 | 73,065 | +0.01(+0.68%) |
Apr 25, 2024 | 1.470 | 1.502 | 1.440 | 1.470 | 44,645 | -0.03(-2.00%) |
Apr 24, 2024 | 1.480 | 1.514 | 1.430 | 1.500 | 40,413 | +0.05(+3.45%) |
Apr 23, 2024 | 1.300 | 1.520 | 1.300 | 1.450 | 165,572 | +0.13(+9.85%) |
Apr 22, 2024 | 1.190 | 1.380 | 1.175 | 1.320 | 179,328 | +0.16(+13.79%) |
Apr 19, 2024 | 1.120 | 1.190 | 1.110 | 1.160 | 50,464 | +0.01(+0.87%) |
Apr 18, 2024 | 1.260 | 1.260 | 1.100 | 1.150 | 95,845 | -0.06(-4.96%) |
Apr 17, 2024 | 1.200 | 1.264 | 1.190 | 1.210 | 59,906 | +0.04(+3.42%) |
Apr 16, 2024 | 1.150 | 1.240 | 1.150 | 1.170 | 39,154 | +0.03(+2.63%) |
Apr 15, 2024 | 1.200 | 1.270 | 1.050 | 1.140 | 164,596 | -0.09(-7.32%) |
Apr 12, 2024 | 1.440 | 1.440 | 1.150 | 1.230 | 209,986 | -0.22(-14.88%) |
Apr 11, 2024 | 1.310 | 1.460 | 1.250 | 1.445 | 192,450 | +0.14(+10.31%) |
Apr 10, 2024 | 1.300 | 1.320 | 1.260 | 1.310 | 52,029 | +0.02(+1.55%) |
Apr 09, 2024 | 1.420 | 1.470 | 1.260 | 1.290 | 173,847 | -0.14(-9.79%) |
Apr 08, 2024 | 1.350 | 1.470 | 1.290 | 1.430 | 185,969 | +0.08(+5.93%) |
Apr 05, 2024 | 1.390 | 1.422 | 1.320 | 1.350 | 90,248 | -0.03(-2.17%) |
Apr 04, 2024 | 1.430 | 1.496 | 1.300 | 1.380 | 85,951 | -0.05(-3.50%) |
Apr 03, 2024 | 1.350 | 1.470 | 1.220 | 1.430 | 319,112 | +0.10(+7.52%) |
Apr 02, 2024 | 1.510 | 1.510 | 1.260 | 1.330 | 239,601 | -0.15(-10.14%) |
Apr 01, 2024 | 1.520 | 1.520 | 1.430 | 1.480 | 110,809 | -0.05(-3.27%) |
Mar 28, 2024 | 1.450 | 1.660 | 1.420 | 1.530 | 164,438 | +0.01(+0.66%) |
Mar 27, 2024 | 1.520 | 1.640 | 1.480 | 1.520 | 139,779 | +0.01(+0.33%) |
Mar 26, 2024 | 1.480 | 1.550 | 1.480 | 1.515 | 36,510 | +0.02(+1.68%) |
Mar 25, 2024 | 1.490 | 1.580 | 1.440 | 1.490 | 104,516 | +0.04(+2.76%) |
Mar 22, 2024 | 1.470 | 1.550 | 1.420 | 1.450 | 84,326 | -0.01(-0.68%) |
Mar 21, 2024 | 1.450 | 1.470 | 1.345 | 1.460 | 126,641 | +0.06(+4.29%) |
Mar 20, 2024 | 1.410 | 1.460 | 1.320 | 1.400 | 70,964 | -0.03(-2.10%) |
Mar 19, 2024 | 1.470 | 1.490 | 1.410 | 1.430 | 147,324 | -0.07(-4.67%) |
Mar 18, 2024 | 1.550 | 1.550 | 1.490 | 1.500 | 56,989 | -0.02(-1.32%) |
Mar 15, 2024 | 1.530 | 1.560 | 1.500 | 1.520 | 56,600 | +0.02(+1.33%) |
Mar 14, 2024 | 1.620 | 1.649 | 1.455 | 1.500 | 79,197 | -0.12(-7.41%) |
Mar 13, 2024 | 1.590 | 1.670 | 1.590 | 1.620 | 57,404 | +0.02(+1.25%) |
Mar 12, 2024 | 1.800 | 1.840 | 1.580 | 1.600 | 193,674 | -0.17(-9.60%) |
Mar 11, 2024 | 1.800 | 1.870 | 1.730 | 1.770 | 132,832 | +0.02(+1.14%) |
Mar 08, 2024 | 1.700 | 1.800 | 1.700 | 1.750 | 108,628 | +0.03(+1.74%) |
Mar 07, 2024 | 1.720 | 1.740 | 1.620 | 1.720 | 130,355 | +0.04(+2.38%) |
Mar 06, 2024 | 1.720 | 1.757 | 1.630 | 1.680 | 162,179 | +0.00(+0.00%) |
Mar 05, 2024 | 1.750 | 1.940 | 1.620 | 1.680 | 229,356 | -0.06(-3.45%) |
Mar 04, 2024 | 2.030 | 2.030 | 1.720 | 1.740 | 153,089 | -0.26(-12.78%) |
Mar 01, 2024 | 2.070 | 2.098 | 1.985 | 1.995 | 45,613 | -0.03(-1.72%) |
Feb 29, 2024 | 2.230 | 2.260 | 1.980 | 2.030 | 258,238 | -0.18(-8.14%) |
Feb 28, 2024 | 2.150 | 2.240 | 2.120 | 2.210 | 59,832 | +0.06(+2.79%) |
Feb 27, 2024 | 2.060 | 2.260 | 2.060 | 2.150 | 216,474 | +0.13(+6.44%) |
Feb 26, 2024 | 2.050 | 2.140 | 1.990 | 2.020 | 132,165 | -0.01(-0.49%) |
Feb 23, 2024 | 2.080 | 2.130 | 1.980 | 2.030 | 91,575 | +0.00(+0.25%) |
Feb 22, 2024 | 2.020 | 2.070 | 2.000 | 2.025 | 156,154 | -0.00(-0.25%) |
Feb 21, 2024 | 2.480 | 2.480 | 1.950 | 2.030 | 296,079 | -0.41(-16.80%) |
Feb 20, 2024 | 2.370 | 2.509 | 2.350 | 2.440 | 89,505 | +0.09(+3.83%) |
Feb 16, 2024 | 2.550 | 2.550 | 2.100 | 2.350 | 163,886 | -0.20(-7.84%) |
Feb 15, 2024 | 2.050 | 2.600 | 2.050 | 2.550 | 195,981 | +0.53(+26.24%) |
Feb 14, 2024 | 2.060 | 2.130 | 2.000 | 2.020 | 87,573 | -0.02(-0.98%) |
Feb 13, 2024 | 1.990 | 2.090 | 1.966 | 2.040 | 36,319 | +0.00(+0.00%) |
Feb 12, 2024 | 2.050 | 2.120 | 2.000 | 2.040 | 50,773 | -0.01(-0.49%) |
Feb 09, 2024 | 1.940 | 2.110 | 1.940 | 2.050 | 79,617 | +0.11(+5.67%) |
Feb 08, 2024 | 1.860 | 1.970 | 1.860 | 1.940 | 26,795 | +0.07(+3.74%) |
Feb 07, 2024 | 1.890 | 1.890 | 1.810 | 1.870 | 26,120 | +0.01(+0.54%) |
Feb 06, 2024 | 1.930 | 2.060 | 1.800 | 1.860 | 176,354 | -0.09(-4.62%) |
Feb 05, 2024 | 1.860 | 1.950 | 1.700 | 1.950 | 314,048 | +0.15(+8.33%) |
Feb 02, 2024 | 1.930 | 1.990 | 1.760 | 1.800 | 63,378 | -0.11(-5.76%) |