Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.120 | 1.130 | 1.070 | 1.080 | 171,341 | -0.08(-6.90%) |
Apr 17, 2024 | 1.150 | 1.190 | 1.000 | 1.160 | 479,860 | -0.04(-3.33%) |
Apr 16, 2024 | 1.250 | 1.250 | 1.160 | 1.200 | 332,955 | -0.07(-5.51%) |
Apr 15, 2024 | 1.310 | 1.310 | 1.190 | 1.270 | 282,956 | -0.04(-3.05%) |
Apr 12, 2024 | 1.250 | 1.320 | 1.200 | 1.310 | 231,764 | +0.07(+5.65%) |
Apr 11, 2024 | 1.390 | 1.390 | 1.200 | 1.240 | 373,395 | -0.19(-13.29%) |
Apr 10, 2024 | 1.380 | 1.430 | 1.330 | 1.430 | 401,093 | +0.07(+5.15%) |
Apr 09, 2024 | 1.390 | 1.420 | 1.360 | 1.360 | 152,225 | -0.06(-4.23%) |
Apr 08, 2024 | 1.410 | 1.420 | 1.350 | 1.420 | 132,590 | +0.00(+0.00%) |
Apr 05, 2024 | 1.340 | 1.420 | 1.340 | 1.420 | 449,850 | +0.01(+0.71%) |
Apr 04, 2024 | 1.420 | 1.430 | 1.350 | 1.410 | 343,198 | +0.00(+0.00%) |
Apr 03, 2024 | 1.430 | 1.460 | 1.400 | 1.410 | 501,513 | +0.01(+0.71%) |
Apr 02, 2024 | 1.350 | 1.450 | 1.330 | 1.400 | 681,195 | +0.00(+0.00%) |
Apr 01, 2024 | 1.340 | 1.400 | 1.330 | 1.400 | 387,407 | +0.05(+3.70%) |
Mar 28, 2024 | 1.350 | 0 | +0.08(+6.30%) | |||
Mar 27, 2024 | 1.170 | 1.310 | 1.170 | 1.270 | 549,318 | +0.04(+3.25%) |
Mar 26, 2024 | 1.200 | 1.230 | 1.160 | 1.230 | 269,084 | +0.00(+0.00%) |
Mar 25, 2024 | 1.270 | 1.290 | 1.140 | 1.230 | 383,687 | -0.04(-3.15%) |
Mar 22, 2024 | 1.300 | 1.320 | 1.270 | 1.270 | 210,637 | -0.03(-2.31%) |
Mar 21, 2024 | 1.250 | 1.350 | 1.200 | 1.300 | 359,776 | +0.05(+4.00%) |
Mar 20, 2024 | 1.180 | 1.280 | 1.080 | 1.250 | 392,330 | +0.04(+3.31%) |
Mar 19, 2024 | 1.200 | 1.230 | 1.140 | 1.210 | 241,924 | -0.07(-5.47%) |
Mar 18, 2024 | 1.380 | 1.380 | 1.190 | 1.280 | 638,301 | -0.05(-3.76%) |
Mar 15, 2024 | 1.290 | 1.440 | 1.280 | 1.330 | 1,600,969 | +0.29(+27.88%) |
Mar 14, 2024 | 1.350 | 1.350 | 0.8700 | 1.040 | 2,260,765 | -0.32(-23.53%) |
Mar 13, 2024 | 1.460 | 1.460 | 1.310 | 1.360 | 671,897 | -0.12(-8.11%) |
Mar 12, 2024 | 1.540 | 1.550 | 1.390 | 1.480 | 727,454 | -0.30(-16.85%) |
Mar 11, 2024 | 1.700 | 1.780 | 1.200 | 1.780 | 2,897,349 | +0.28(+18.67%) |
Mar 08, 2024 | 1.300 | 1.500 | 1.220 | 1.500 | 1,769,043 | +0.30(+25.00%) |
Mar 07, 2024 | 1.120 | 1.200 | 1.120 | 1.200 | 744,708 | +0.13(+12.15%) |
Mar 06, 2024 | 1.060 | 1.110 | 1.040 | 1.070 | 293,215 | +0.00(+0.00%) |
Mar 05, 2024 | 1.070 | 1.080 | 1.000 | 1.070 | 346,733 | +0.01(+0.94%) |
Mar 04, 2024 | 1.050 | 1.070 | 1.010 | 1.060 | 235,416 | +0.00(+0.00%) |
Mar 01, 2024 | 1.040 | 1.070 | 1.000 | 1.060 | 703,738 | +0.03(+2.91%) |
Feb 29, 2024 | 1.030 | 1.060 | 0.9700 | 1.030 | 647,298 | +0.01(+0.98%) |
Feb 28, 2024 | 0.9000 | 1.040 | 0.9000 | 1.020 | 536,816 | +0.11(+12.09%) |
Feb 27, 2024 | 0.8900 | 0.9100 | 0.8500 | 0.9100 | 172,700 | +0.03(+3.41%) |
Feb 26, 2024 | 0.8500 | 0.9000 | 0.8100 | 0.8800 | 416,693 | +0.03(+3.53%) |
Feb 23, 2024 | 0.8700 | 0.8800 | 0.7600 | 0.8500 | 459,087 | -0.02(-2.30%) |
Feb 22, 2024 | 0.7300 | 0.9000 | 0.7300 | 0.8700 | 436,316 | +0.13(+17.57%) |
Feb 21, 2024 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | 506,224 | +0.04(+5.71%) |
Feb 20, 2024 | 0.6600 | 0.7000 | 0.6000 | 0.7000 | 565,674 | +0.05(+7.69%) |
Feb 16, 2024 | 0.6500 | 0 | +0.02(+3.17%) | |||
Feb 15, 2024 | 0.5000 | 0.6300 | 0.4950 | 0.6300 | 650,049 | +0.13(+26.00%) |
Feb 14, 2024 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 688,900 | +0.10(+25.00%) |
Feb 13, 2024 | 0.3600 | 0.4000 | 0.3350 | 0.4000 | 879,939 | +0.03(+8.11%) |
Feb 12, 2024 | 0.2600 | 0.3800 | 0.2500 | 0.3700 | 415,065 | +0.09(+29.82%) |
Feb 09, 2024 | 0.2500 | 0.2850 | 0.2400 | 0.2850 | 96,450 | +0.03(+14.00%) |
Feb 08, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 57,124 | -0.01(-1.96%) |
Feb 07, 2024 | 0.2500 | 0.2550 | 0.2300 | 0.2550 | 186,500 | -0.01(-1.92%) |
Feb 06, 2024 | 0.2300 | 0.2700 | 0.2100 | 0.2600 | 677,300 | +0.04(+15.56%) |
Feb 05, 2024 | 0.2350 | 0.2500 | 0.2200 | 0.2250 | 244,500 | +0.01(+2.27%) |