Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 12, 2024 | 0.6200 | 0 | -0.09(-12.91%) | |||
Apr 11, 2024 | 0.8300 | 0.8300 | 0.7000 | 0.7119 | 67,454 | -0.14(-16.25%) |
Apr 10, 2024 | 0.8710 | 0.8900 | 0.8288 | 0.8500 | 19,446 | -0.03(-3.42%) |
Apr 09, 2024 | 0.8872 | 0.9088 | 0.8421 | 0.8801 | 8,792 | -0.01(-1.19%) |
Apr 08, 2024 | 0.8500 | 0.8996 | 0.8400 | 0.8907 | 8,176 | +0.05(+5.60%) |
Apr 05, 2024 | 0.9053 | 0.9100 | 0.8291 | 0.8435 | 18,985 | +0.00(+0.40%) |
Apr 04, 2024 | 0.9656 | 0.9656 | 0.8400 | 0.8401 | 58,809 | -0.08(-8.80%) |
Apr 03, 2024 | 0.8000 | 1.050 | 0.7660 | 0.9212 | 209,987 | +0.12(+15.15%) |
Apr 02, 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8000 | 10,021 | +0.01(+0.78%) |
Apr 01, 2024 | 0.9900 | 0.9900 | 0.7700 | 0.7938 | 44,699 | -0.13(-13.72%) |
Mar 28, 2024 | 0.8200 | 0.9482 | 0.8200 | 0.9200 | 57,748 | +0.10(+12.20%) |
Mar 27, 2024 | 0.7900 | 0.8347 | 0.7500 | 0.8200 | 101,941 | +0.01(+1.05%) |
Mar 26, 2024 | 0.7900 | 0.8650 | 0.7000 | 0.8115 | 326,422 | -0.87(-51.70%) |
Mar 25, 2024 | 1.680 | 1.737 | 1.640 | 1.680 | 88,467 | +0.01(+0.60%) |
Mar 22, 2024 | 1.670 | 1.990 | 1.630 | 1.670 | 279,866 | -0.03(-1.76%) |
Mar 21, 2024 | 1.620 | 1.700 | 1.620 | 1.700 | 20,084 | +0.08(+4.94%) |
Mar 20, 2024 | 1.650 | 1.649 | 1.620 | 1.620 | 4,734 | +0.01(+0.62%) |
Mar 19, 2024 | 1.630 | 1.700 | 1.610 | 1.610 | 12,484 | -0.07(-4.17%) |
Mar 18, 2024 | 1.620 | 1.680 | 1.600 | 1.680 | 33,616 | +0.05(+3.07%) |
Mar 15, 2024 | 1.650 | 1.710 | 1.600 | 1.630 | 28,947 | -0.01(-0.61%) |
Mar 14, 2024 | 1.670 | 1.700 | 1.620 | 1.640 | 15,245 | -0.03(-1.80%) |
Mar 13, 2024 | 1.720 | 1.780 | 1.670 | 1.670 | 29,823 | -0.05(-2.91%) |
Mar 12, 2024 | 1.740 | 1.790 | 1.700 | 1.720 | 20,032 | -0.06(-3.37%) |
Mar 11, 2024 | 1.680 | 1.860 | 1.650 | 1.780 | 129,587 | +0.16(+9.54%) |
Mar 08, 2024 | 1.560 | 1.760 | 1.560 | 1.625 | 95,571 | +0.06(+4.17%) |
Mar 07, 2024 | 1.500 | 1.600 | 1.500 | 1.560 | 22,734 | +0.00(+0.00%) |
Mar 06, 2024 | 1.600 | 1.618 | 1.550 | 1.560 | 18,132 | -0.02(-1.27%) |
Mar 05, 2024 | 1.630 | 1.746 | 1.520 | 1.580 | 21,428 | +0.00(+0.00%) |
Mar 04, 2024 | 1.680 | 1.680 | 1.570 | 1.580 | 53,584 | -0.06(-3.66%) |
Mar 01, 2024 | 1.650 | 1.730 | 1.610 | 1.640 | 44,940 | +0.09(+5.81%) |
Feb 29, 2024 | 1.910 | 1.966 | 1.550 | 1.550 | 237,290 | -0.75(-32.61%) |
Feb 28, 2024 | 1.770 | 2.470 | 1.730 | 2.300 | 672,541 | +0.46(+25.00%) |
Feb 27, 2024 | 1.880 | 1.880 | 1.830 | 1.840 | 17,077 | -0.03(-1.60%) |
Feb 26, 2024 | 1.780 | 1.870 | 1.780 | 1.870 | 14,000 | +0.05(+2.75%) |
Feb 23, 2024 | 1.810 | 1.880 | 1.790 | 1.820 | 19,576 | -0.03(-1.62%) |
Feb 22, 2024 | 1.960 | 1.960 | 1.810 | 1.850 | 34,833 | -0.09(-4.64%) |
Feb 21, 2024 | 1.670 | 2.053 | 1.670 | 1.940 | 267,691 | +0.27(+16.17%) |
Feb 20, 2024 | 1.700 | 1.700 | 1.600 | 1.670 | 29,651 | -0.04(-2.34%) |
Feb 16, 2024 | 1.680 | 1.760 | 1.630 | 1.710 | 26,357 | +0.03(+1.79%) |
Feb 15, 2024 | 1.670 | 1.750 | 1.670 | 1.680 | 20,222 | -0.14(-7.69%) |
Feb 14, 2024 | 1.800 | 1.820 | 1.720 | 1.820 | 14,806 | +0.10(+5.81%) |
Feb 13, 2024 | 1.670 | 1.720 | 1.640 | 1.720 | 14,987 | +0.03(+1.78%) |
Feb 12, 2024 | 1.750 | 1.790 | 1.630 | 1.690 | 38,451 | -0.09(-5.06%) |
Feb 09, 2024 | 1.730 | 1.910 | 1.630 | 1.780 | 173,958 | +0.02(+1.14%) |
Feb 08, 2024 | 1.690 | 1.760 | 1.640 | 1.760 | 11,749 | +0.06(+3.53%) |
Feb 07, 2024 | 1.640 | 1.720 | 1.644 | 1.700 | 6,298 | +0.00(+0.00%) |
Feb 06, 2024 | 1.750 | 1.775 | 1.660 | 1.700 | 18,949 | -0.04(-2.30%) |
Feb 05, 2024 | 1.830 | 1.890 | 1.700 | 1.740 | 12,917 | -0.05(-2.78%) |
Feb 02, 2024 | 1.890 | 1.930 | 1.580 | 1.790 | 41,388 | -0.12(-6.30%) |
Feb 01, 2024 | 1.910 | 1.920 | 1.850 | 1.910 | 36,849 | -0.04(-2.05%) |
Jan 31, 2024 | 1.800 | 1.980 | 1.802 | 1.950 | 50,888 | +0.07(+3.72%) |
Jan 30, 2024 | 1.800 | 1.960 | 1.755 | 1.880 | 240,061 | +0.06(+3.30%) |
Jan 29, 2024 | 1.660 | 1.880 | 1.640 | 1.820 | 125,195 | +0.14(+8.33%) |
Jan 26, 2024 | 1.560 | 1.720 | 1.560 | 1.680 | 42,390 | +0.06(+3.70%) |
Jan 25, 2024 | 1.610 | 1.620 | 1.560 | 1.620 | 11,649 | +0.00(+0.00%) |
Jan 24, 2024 | 1.610 | 1.690 | 1.580 | 1.620 | 19,827 | +0.00(+0.00%) |
Jan 23, 2024 | 1.640 | 1.700 | 1.580 | 1.620 | 26,427 | -0.02(-1.22%) |
Jan 22, 2024 | 1.660 | 1.700 | 1.630 | 1.640 | 32,918 | -0.05(-2.96%) |
Jan 19, 2024 | 1.700 | 1.710 | 1.570 | 1.690 | 32,766 | +0.00(+0.00%) |
Jan 18, 2024 | 1.800 | 1.800 | 1.660 | 1.690 | 39,559 | -0.10(-5.59%) |
Jan 17, 2024 | 1.810 | 1.860 | 1.750 | 1.790 | 29,399 | -0.08(-4.28%) |
Jan 16, 2024 | 1.930 | 1.940 | 1.780 | 1.870 | 121,407 | -0.04(-2.09%) |
Jan 12, 2024 | 2.110 | 2.110 | 1.870 | 1.910 | 130,447 | -0.18(-8.61%) |
Jan 11, 2024 | 2.240 | 2.260 | 2.050 | 2.090 | 179,637 | -0.16(-7.11%) |
Jan 10, 2024 | 2.240 | 2.910 | 2.130 | 2.250 | 2,007,760 | +0.05(+2.27%) |
Jan 09, 2024 | 2.080 | 2.340 | 2.000 | 2.200 | 492,879 | -0.05(-2.22%) |
Jan 08, 2024 | 2.010 | 2.550 | 1.820 | 2.250 | 2,243,470 | +0.47(+26.40%) |
Jan 05, 2024 | 1.930 | 1.930 | 1.750 | 1.780 | 825,898 | -0.15(-7.77%) |
Jan 04, 2024 | 2.070 | 2.070 | 1.870 | 1.930 | 82,086 | +0.04(+2.12%) |
Jan 03, 2024 | 2.080 | 2.410 | 1.850 | 1.890 | 926,463 | -0.19(-9.13%) |
Jan 02, 2024 | 2.000 | 2.090 | 1.930 | 2.080 | 27,426 | +0.03(+1.46%) |
Dec 29, 2023 | 2.280 | 2.360 | 2.000 | 2.050 | 144,083 | -0.31(-13.14%) |
Dec 28, 2023 | 2.420 | 2.780 | 2.257 | 2.360 | 779,148 | +0.16(+7.27%) |
Dec 27, 2023 | 1.840 | 2.359 | 1.840 | 2.200 | 326,900 | +0.37(+20.22%) |
Dec 26, 2023 | 1.890 | 1.897 | 1.820 | 1.830 | 20,002 | -0.09(-4.69%) |
Dec 22, 2023 | 1.960 | 1.990 | 1.830 | 1.920 | 47,982 | +0.00(+0.00%) |
Dec 21, 2023 | 2.000 | 2.000 | 1.920 | 1.920 | 16,015 | -0.06(-3.03%) |
Dec 20, 2023 | 2.060 | 2.070 | 1.980 | 1.980 | 39,046 | +0.02(+1.02%) |
Dec 19, 2023 | 1.930 | 1.982 | 1.930 | 1.960 | 14,056 | -0.01(-0.51%) |
Dec 18, 2023 | 2.000 | 2.000 | 1.920 | 1.970 | 12,907 | -0.03(-1.46%) |
Dec 15, 2023 | 2.100 | 2.100 | 1.980 | 1.999 | 25,176 | -0.05(-2.48%) |
Dec 14, 2023 | 2.030 | 2.220 | 1.980 | 2.050 | 63,880 | +0.05(+2.50%) |
Dec 13, 2023 | 1.770 | 2.280 | 1.740 | 2.000 | 228,035 | +0.22(+12.36%) |
Dec 12, 2023 | 1.840 | 1.958 | 1.730 | 1.780 | 101,627 | -0.04(-2.20%) |
Dec 11, 2023 | 1.920 | 2.000 | 1.810 | 1.820 | 97,429 | -0.08(-4.21%) |
Dec 08, 2023 | 2.040 | 2.050 | 1.870 | 1.900 | 113,751 | -0.13(-6.40%) |
Dec 07, 2023 | 2.250 | 2.250 | 1.975 | 2.030 | 86,708 | -0.14(-6.45%) |
Dec 06, 2023 | 2.300 | 2.430 | 2.150 | 2.170 | 138,138 | -0.11(-4.82%) |
Dec 05, 2023 | 2.360 | 2.730 | 2.280 | 2.280 | 181,073 | -0.39(-14.61%) |
Dec 04, 2023 | 2.890 | 2.990 | 2.540 | 2.670 | 285,253 | -0.55(-17.08%) |
Dec 01, 2023 | 4.090 | 4.090 | 3.010 | 3.220 | 887,966 | -2.54(-44.10%) |
Nov 30, 2023 | 2.810 | 7.470 | 2.260 | 5.760 | 19,393,138 | +3.80(+193.89%) |
Nov 29, 2023 | 1.910 | 2.000 | 1.860 | 1.960 | 24,417 | +0.06(+3.15%) |
Nov 28, 2023 | 2.080 | 2.098 | 1.900 | 1.900 | 21,405 | -0.18(-8.65%) |
Nov 27, 2023 | 2.100 | 2.280 | 2.080 | 2.080 | 24,145 | -0.04(-1.89%) |
Nov 24, 2023 | 2.090 | 2.180 | 2.090 | 2.120 | 9,724 | +0.01(+0.47%) |
Nov 22, 2023 | 2.210 | 2.237 | 2.110 | 2.110 | 19,990 | -0.15(-6.64%) |
Nov 21, 2023 | 2.390 | 2.390 | 2.200 | 2.260 | 20,725 | -0.14(-5.64%) |
Nov 20, 2023 | 2.630 | 2.630 | 2.370 | 2.395 | 20,844 | -0.21(-7.88%) |
Nov 17, 2023 | 2.570 | 2.727 | 2.510 | 2.600 | 84,703 | +0.25(+10.64%) |
Nov 16, 2023 | 2.700 | 2.730 | 2.350 | 2.350 | 38,125 | -0.41(-14.86%) |
Nov 15, 2023 | 2.820 | 2.978 | 2.700 | 2.760 | 35,049 | -0.14(-4.89%) |
Nov 14, 2023 | 2.600 | 3.530 | 2.600 | 2.902 | 400,967 | +0.30(+11.68%) |
Nov 13, 2023 | 2.730 | 2.799 | 2.598 | 2.598 | 5,932 | -0.16(-5.86%) |
Nov 10, 2023 | 2.720 | 2.982 | 2.710 | 2.760 | 25,403 | +0.00(+0.00%) |
Nov 09, 2023 | 2.795 | 2.855 | 2.710 | 2.760 | 18,982 | -0.14(-4.95%) |
Nov 08, 2023 | 2.850 | 2.990 | 2.850 | 2.904 | 19,951 | +0.03(+1.17%) |
Nov 07, 2023 | 2.690 | 3.130 | 2.580 | 2.870 | 45,130 | +0.38(+15.27%) |
Nov 06, 2023 | 2.717 | 2.746 | 2.490 | 2.490 | 60,471 | -0.28(-10.11%) |
Nov 03, 2023 | 2.543 | 2.845 | 2.543 | 2.770 | 12,108 | +0.23(+9.06%) |
Nov 02, 2023 | 2.480 | 2.540 | 2.390 | 2.540 | 8,304 | +0.10(+4.10%) |