Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.420 | 1.420 | 1.220 | 1.280 | 1,306,162 | -0.10(-7.25%) |
Apr 17, 2024 | 1.190 | 1.380 | 1.140 | 1.380 | 3,155,611 | +0.28(+25.45%) |
Apr 16, 2024 | 1.140 | 1.200 | 1.030 | 1.100 | 1,171,236 | -0.05(-4.76%) |
Apr 15, 2024 | 1.220 | 1.225 | 1.140 | 1.155 | 810,557 | -0.06(-5.33%) |
Apr 12, 2024 | 1.340 | 1.345 | 1.180 | 1.220 | 1,392,195 | -0.12(-8.96%) |
Apr 11, 2024 | 1.280 | 1.340 | 1.260 | 1.340 | 680,488 | +0.07(+5.51%) |
Apr 10, 2024 | 1.310 | 1.340 | 1.250 | 1.270 | 988,363 | -0.07(-5.22%) |
Apr 09, 2024 | 1.330 | 1.415 | 1.310 | 1.340 | 709,129 | -0.01(-0.74%) |
Apr 08, 2024 | 1.380 | 1.390 | 1.290 | 1.350 | 808,605 | -0.01(-0.74%) |
Apr 05, 2024 | 1.310 | 1.410 | 1.280 | 1.360 | 751,476 | +0.03(+2.26%) |
Apr 04, 2024 | 1.290 | 1.440 | 1.250 | 1.330 | 1,490,071 | +0.05(+3.50%) |
Apr 03, 2024 | 1.390 | 1.390 | 1.280 | 1.285 | 1,121,418 | -0.11(-7.89%) |
Apr 02, 2024 | 1.550 | 1.560 | 1.380 | 1.395 | 1,070,687 | -0.19(-11.71%) |
Apr 01, 2024 | 1.510 | 1.650 | 1.450 | 1.580 | 1,472,721 | +0.07(+4.64%) |
Mar 28, 2024 | 1.450 | 1.565 | 1.565 | 1.510 | 1,266,332 | +0.03(+2.03%) |
Mar 27, 2024 | 1.410 | 1.510 | 1.370 | 1.480 | 1,301,035 | +0.09(+6.47%) |
Mar 26, 2024 | 1.400 | 1.430 | 1.380 | 1.390 | 543,979 | +0.00(+0.00%) |
Mar 25, 2024 | 1.400 | 1.445 | 1.360 | 1.390 | 581,642 | +0.00(+0.00%) |
Mar 22, 2024 | 1.440 | 1.440 | 1.340 | 1.390 | 792,757 | -0.03(-2.11%) |
Mar 21, 2024 | 1.390 | 1.470 | 1.380 | 1.420 | 653,206 | +0.02(+1.43%) |
Mar 20, 2024 | 1.390 | 1.420 | 1.319 | 1.400 | 767,455 | +0.03(+2.19%) |
Mar 19, 2024 | 1.450 | 1.495 | 1.350 | 1.370 | 949,499 | -0.10(-6.80%) |
Mar 18, 2024 | 1.520 | 1.620 | 1.450 | 1.470 | 1,371,778 | -0.04(-2.65%) |
Mar 15, 2024 | 1.410 | 1.550 | 1.340 | 1.510 | 1,726,672 | +0.17(+12.69%) |
Mar 14, 2024 | 1.420 | 1.450 | 1.320 | 1.340 | 891,235 | -0.08(-5.63%) |
Mar 13, 2024 | 1.450 | 1.530 | 1.400 | 1.420 | 737,965 | -0.03(-2.07%) |
Mar 12, 2024 | 1.480 | 1.580 | 1.410 | 1.450 | 1,019,331 | -0.03(-2.03%) |
Mar 11, 2024 | 1.580 | 1.640 | 1.470 | 1.480 | 979,854 | -0.09(-5.73%) |
Mar 08, 2024 | 1.530 | 1.700 | 1.520 | 1.570 | 2,128,529 | +0.04(+2.61%) |
Mar 07, 2024 | 1.360 | 1.610 | 1.310 | 1.530 | 3,138,675 | +0.20(+15.04%) |
Mar 06, 2024 | 1.250 | 1.400 | 1.250 | 1.330 | 1,271,064 | +0.08(+6.83%) |
Mar 05, 2024 | 1.320 | 1.340 | 1.240 | 1.245 | 1,071,855 | -0.06(-4.96%) |
Mar 04, 2024 | 1.200 | 1.320 | 1.150 | 1.310 | 1,587,106 | +0.12(+10.55%) |
Mar 01, 2024 | 1.190 | 1.275 | 1.130 | 1.185 | 1,701,364 | +0.03(+2.16%) |
Feb 29, 2024 | 1.330 | 1.360 | 1.110 | 1.160 | 3,007,114 | -0.17(-12.78%) |
Feb 28, 2024 | 1.410 | 1.440 | 1.270 | 1.330 | 1,555,652 | -0.08(-5.67%) |
Feb 27, 2024 | 1.340 | 1.420 | 1.300 | 1.410 | 1,814,420 | +0.10(+7.63%) |
Feb 26, 2024 | 1.240 | 1.370 | 1.220 | 1.310 | 1,823,622 | +0.07(+5.65%) |
Feb 23, 2024 | 1.120 | 1.310 | 1.101 | 1.240 | 1,543,813 | +0.11(+9.73%) |
Feb 22, 2024 | 1.220 | 1.245 | 1.080 | 1.130 | 1,576,598 | -0.08(-6.61%) |
Feb 21, 2024 | 1.190 | 1.230 | 1.160 | 1.210 | 1,349,119 | +0.00(+0.00%) |
Feb 20, 2024 | 1.220 | 1.270 | 1.190 | 1.210 | 1,544,527 | -0.06(-4.72%) |
Feb 16, 2024 | 1.320 | 1.380 | 1.270 | 1.270 | 1,381,854 | -0.03(-2.31%) |
Feb 15, 2024 | 1.380 | 1.400 | 1.260 | 1.300 | 1,488,536 | -0.06(-4.41%) |
Feb 14, 2024 | 1.280 | 1.480 | 1.280 | 1.360 | 2,449,545 | +0.08(+6.25%) |
Feb 13, 2024 | 1.260 | 1.330 | 1.150 | 1.280 | 2,760,236 | -0.02(-1.54%) |
Feb 12, 2024 | 1.350 | 1.430 | 1.190 | 1.300 | 2,801,488 | -0.04(-2.99%) |
Feb 09, 2024 | 1.500 | 1.560 | 1.250 | 1.340 | 2,096,242 | -0.17(-11.26%) |
Feb 08, 2024 | 1.480 | 1.610 | 1.430 | 1.510 | 2,583,942 | -0.01(-0.98%) |
Feb 07, 2024 | 1.690 | 1.690 | 1.420 | 1.525 | 2,862,727 | -0.14(-8.13%) |
Feb 06, 2024 | 1.420 | 1.950 | 1.120 | 1.660 | 15,370,080 | +0.31(+22.96%) |
Feb 05, 2024 | 1.090 | 1.445 | 1.080 | 1.350 | 8,871,181 | +0.31(+29.81%) |
Feb 02, 2024 | 0.9100 | 1.079 | 0.8601 | 1.040 | 2,890,418 | +0.14(+15.52%) |