Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.600 | 1.390 | 1.390 | 1.350 | 6,168,590 | -0.27(-16.67%) |
Mar 27, 2024 | 1.690 | 1.750 | 1.610 | 1.620 | 3,185,027 | -0.06(-3.57%) |
Mar 26, 2024 | 1.650 | 1.740 | 1.620 | 1.680 | 3,347,464 | +0.06(+3.83%) |
Mar 25, 2024 | 1.540 | 1.660 | 1.520 | 1.618 | 2,300,499 | +0.06(+3.72%) |
Mar 22, 2024 | 1.680 | 1.700 | 1.450 | 1.560 | 5,802,867 | -0.11(-6.59%) |
Mar 21, 2024 | 1.500 | 1.680 | 1.480 | 1.670 | 7,277,980 | +0.20(+13.61%) |
Mar 20, 2024 | 1.380 | 1.480 | 1.370 | 1.470 | 3,978,034 | +0.11(+8.09%) |
Mar 19, 2024 | 1.320 | 1.380 | 1.310 | 1.360 | 2,461,262 | +0.05(+3.82%) |
Mar 18, 2024 | 1.230 | 1.340 | 1.230 | 1.310 | 2,853,465 | +0.08(+6.50%) |
Mar 15, 2024 | 1.240 | 1.250 | 1.230 | 1.230 | 1,008,314 | +0.00(+0.00%) |
Mar 14, 2024 | 1.220 | 1.260 | 1.200 | 1.230 | 1,401,494 | +0.02(+1.99%) |
Mar 13, 2024 | 1.150 | 1.220 | 1.150 | 1.206 | 514,150 | +0.04(+3.08%) |
Mar 12, 2024 | 1.260 | 1.260 | 1.150 | 1.170 | 2,613,167 | -0.08(-6.21%) |
Mar 11, 2024 | 1.190 | 1.270 | 1.180 | 1.248 | 3,665,744 | +0.08(+6.44%) |
Mar 08, 2024 | 1.090 | 1.220 | 1.090 | 1.172 | 3,725,333 | +0.05(+4.64%) |
Mar 07, 2024 | 1.100 | 1.130 | 1.076 | 1.120 | 1,345,841 | +0.02(+1.82%) |
Mar 06, 2024 | 1.090 | 1.100 | 1.070 | 1.100 | 895,436 | +0.01(+0.92%) |
Mar 05, 2024 | 1.080 | 1.090 | 1.060 | 1.090 | 954,070 | +0.02(+1.87%) |
Mar 04, 2024 | 1.080 | 1.090 | 1.050 | 1.070 | 1,087,633 | -0.01(-0.93%) |
Mar 01, 2024 | 1.090 | 1.100 | 1.080 | 1.080 | 788,633 | -0.01(-0.92%) |
Feb 29, 2024 | 1.090 | 1.116 | 1.080 | 1.090 | 587,381 | +0.00(+0.00%) |
Feb 28, 2024 | 1.095 | 1.100 | 1.080 | 1.090 | 584,010 | -0.01(-0.91%) |
Feb 27, 2024 | 1.120 | 1.120 | 1.070 | 1.100 | 1,477,310 | +0.03(+2.80%) |
Feb 26, 2024 | 1.090 | 1.140 | 1.070 | 1.070 | 2,619,935 | -0.00(-0.01%) |
Feb 23, 2024 | 1.050 | 1.090 | 1.040 | 1.070 | 1,083,013 | -0.01(-0.92%) |
Feb 22, 2024 | 1.060 | 1.080 | 1.050 | 1.080 | 1,097,111 | +0.00(+0.00%) |
Feb 21, 2024 | 1.080 | 1.090 | 1.065 | 1.080 | 658,124 | -0.01(-0.92%) |
Feb 20, 2024 | 1.085 | 1.110 | 1.050 | 1.090 | 1,781,996 | +0.03(+2.83%) |
Feb 16, 2024 | 1.060 | 1.090 | 1.050 | 1.060 | 733,847 | +0.00(+0.00%) |
Feb 15, 2024 | 1.060 | 1.125 | 1.060 | 1.060 | 1,116,578 | -0.02(-1.85%) |
Feb 14, 2024 | 1.080 | 1.100 | 1.050 | 1.080 | 1,145,125 | +0.00(+0.00%) |
Feb 13, 2024 | 1.110 | 1.110 | 1.030 | 1.080 | 1,485,055 | -0.02(-1.82%) |
Feb 12, 2024 | 1.110 | 1.110 | 1.070 | 1.100 | 932,482 | -0.01(-0.90%) |
Feb 09, 2024 | 1.060 | 1.110 | 1.050 | 1.110 | 1,421,128 | +0.04(+3.74%) |
Feb 08, 2024 | 1.010 | 1.070 | 1.010 | 1.070 | 1,625,450 | +0.05(+4.90%) |
Feb 07, 2024 | 1.010 | 1.040 | 0.9901 | 1.020 | 1,769,830 | +0.00(+0.00%) |
Feb 06, 2024 | 1.080 | 1.100 | 1.010 | 1.020 | 1,593,135 | -0.06(-5.56%) |
Feb 05, 2024 | 1.090 | 1.090 | 1.050 | 1.080 | 693,701 | -0.01(-0.92%) |
Feb 02, 2024 | 1.055 | 1.120 | 1.050 | 1.090 | 2,389,116 | +0.04(+3.81%) |
Feb 01, 2024 | 1.030 | 1.060 | 0.9976 | 1.050 | 2,019,614 | +0.02(+1.94%) |
Jan 31, 2024 | 1.060 | 1.080 | 1.020 | 1.030 | 1,021,824 | -0.04(-3.74%) |
Jan 30, 2024 | 1.100 | 1.130 | 1.020 | 1.070 | 1,512,082 | -0.02(-2.28%) |
Jan 29, 2024 | 1.100 | 1.170 | 1.080 | 1.095 | 3,645,157 | +0.00(+0.46%) |
Jan 26, 2024 | 1.050 | 1.110 | 0.9900 | 1.090 | 2,040,421 | +0.04(+3.81%) |
Jan 25, 2024 | 1.200 | 1.220 | 0.9801 | 1.050 | 5,876,066 | -0.14(-11.39%) |
Jan 24, 2024 | 1.150 | 1.240 | 1.140 | 1.185 | 3,864,060 | +0.05(+3.95%) |
Jan 23, 2024 | 1.120 | 1.190 | 1.060 | 1.140 | 3,918,363 | +0.01(+0.57%) |
Jan 22, 2024 | 0.9500 | 1.170 | 0.9100 | 1.133 | 8,072,597 | +0.18(+19.32%) |
Jan 19, 2024 | 0.9100 | 0.9500 | 0.8860 | 0.9500 | 1,832,641 | +0.05(+5.56%) |
Jan 18, 2024 | 0.9000 | 0.9349 | 0.8551 | 0.9000 | 2,109,500 | +0.02(+1.86%) |
Jan 17, 2024 | 0.8340 | 0.8897 | 0.8221 | 0.8836 | 1,587,697 | +0.05(+6.47%) |
Jan 16, 2024 | 0.8089 | 0.8400 | 0.8000 | 0.8299 | 1,715,875 | +0.03(+3.74%) |
Jan 12, 2024 | 0.7900 | 0.8185 | 0.7700 | 0.8000 | 566,568 | +0.01(+1.39%) |
Jan 11, 2024 | 0.8200 | 0.8299 | 0.7810 | 0.7890 | 965,283 | -0.03(-3.82%) |
Jan 10, 2024 | 0.8299 | 0.8300 | 0.8150 | 0.8203 | 441,159 | -0.01(-1.01%) |
Jan 09, 2024 | 0.8143 | 0.8289 | 0.8070 | 0.8287 | 396,581 | +0.00(+0.39%) |
Jan 08, 2024 | 0.8050 | 0.8360 | 0.8050 | 0.8255 | 605,865 | +0.02(+1.91%) |
Jan 05, 2024 | 0.8000 | 0.8360 | 0.8000 | 0.8100 | 655,863 | +0.01(+1.26%) |
Jan 04, 2024 | 0.8000 | 0.8294 | 0.7743 | 0.7999 | 991,133 | +0.01(+0.87%) |
Jan 03, 2024 | 0.8100 | 0.8200 | 0.7701 | 0.7930 | 916,339 | -0.02(-2.10%) |