Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.510 | 1.880 | 1.320 | 1.480 | 80,293,584 | +0.55(+59.09%) |
Apr 29, 2024 | 0.8900 | 0.9587 | 0.8800 | 0.9303 | 351,083 | +0.05(+5.73%) |
Apr 26, 2024 | 0.8781 | 0.9197 | 0.8512 | 0.8799 | 32,681 | -0.00(-0.01%) |
Apr 25, 2024 | 0.8800 | 0.9449 | 0.8507 | 0.8800 | 145,176 | +0.01(+1.03%) |
Apr 24, 2024 | 0.8500 | 0.8890 | 0.8500 | 0.8710 | 104,002 | +0.00(+0.11%) |
Apr 23, 2024 | 0.8860 | 0.9500 | 0.8500 | 0.8700 | 192,271 | -0.05(-5.33%) |
Apr 22, 2024 | 0.8358 | 0.9200 | 0.8358 | 0.9190 | 140,216 | +0.03(+3.34%) |
Apr 19, 2024 | 0.8536 | 0.8895 | 0.8382 | 0.8893 | 122,978 | +0.01(+1.06%) |
Apr 18, 2024 | 0.8500 | 0.8968 | 0.8305 | 0.8800 | 61,473 | +0.00(+0.26%) |
Apr 17, 2024 | 0.8317 | 0.8777 | 0.8300 | 0.8777 | 68,533 | +0.02(+2.78%) |
Apr 16, 2024 | 0.8590 | 0.8590 | 0.8311 | 0.8540 | 67,888 | +0.02(+2.89%) |
Apr 15, 2024 | 0.9000 | 0.9300 | 0.8300 | 0.8300 | 214,092 | -0.07(-7.79%) |
Apr 12, 2024 | 0.9900 | 1.000 | 0.9000 | 0.9001 | 298,783 | -0.10(-9.73%) |
Apr 11, 2024 | 0.9759 | 1.020 | 0.9618 | 0.9971 | 109,881 | +0.01(+0.72%) |
Apr 10, 2024 | 1.020 | 1.030 | 0.9288 | 0.9900 | 364,929 | -0.01(-1.00%) |
Apr 09, 2024 | 0.9800 | 1.030 | 0.9600 | 1.000 | 269,211 | -0.01(-0.99%) |
Apr 08, 2024 | 0.9098 | 1.020 | 0.8935 | 1.010 | 425,431 | +0.09(+10.07%) |
Apr 05, 2024 | 0.8924 | 0.9200 | 0.8910 | 0.9176 | 135,692 | -0.00(-0.26%) |
Apr 04, 2024 | 0.8200 | 0.9636 | 0.8130 | 0.9200 | 531,423 | +0.09(+10.83%) |
Apr 03, 2024 | 0.8000 | 0.8330 | 0.8000 | 0.8301 | 165,194 | +0.02(+2.23%) |
Apr 02, 2024 | 0.8500 | 0.8500 | 0.7920 | 0.8120 | 228,281 | +0.02(+2.78%) |
Apr 01, 2024 | 0.8601 | 0.8601 | 0.7801 | 0.7900 | 262,003 | -0.03(-4.01%) |
Mar 28, 2024 | 0.8800 | 0.8995 | 0.8210 | 0.8230 | 285,461 | -0.08(-9.27%) |
Mar 27, 2024 | 0.9311 | 0.9365 | 0.8600 | 0.9071 | 328,098 | -0.01(-0.86%) |
Mar 26, 2024 | 0.9600 | 0.9750 | 0.9000 | 0.9150 | 566,000 | -0.09(-9.41%) |
Mar 25, 2024 | 0.8590 | 1.030 | 0.8400 | 1.010 | 855,085 | +0.11(+12.22%) |
Mar 22, 2024 | 0.8200 | 0.9000 | 0.7660 | 0.9000 | 545,754 | +0.06(+7.73%) |
Mar 21, 2024 | 0.8800 | 0.9080 | 0.8200 | 0.8354 | 503,254 | -0.06(-7.18%) |
Mar 20, 2024 | 0.9200 | 0.9500 | 0.8122 | 0.9000 | 708,889 | -0.06(-6.46%) |
Mar 19, 2024 | 0.9404 | 0.9904 | 0.6500 | 0.9622 | 2,714,323 | -0.01(-0.83%) |
Mar 18, 2024 | 2.710 | 2.720 | 0.8500 | 0.9703 | 5,606,482 | -1.97(-67.00%) |
Mar 15, 2024 | 2.980 | 3.040 | 2.800 | 2.940 | 1,032,457 | -0.06(-2.00%) |
Mar 14, 2024 | 2.750 | 3.050 | 2.750 | 3.000 | 2,926,698 | +0.18(+6.38%) |
Mar 13, 2024 | 2.650 | 2.960 | 2.500 | 2.820 | 2,417,877 | +0.17(+6.42%) |
Mar 12, 2024 | 2.490 | 2.750 | 2.190 | 2.650 | 441,963 | +0.18(+7.29%) |
Mar 11, 2024 | 1.950 | 2.490 | 1.730 | 2.470 | 725,457 | +0.58(+30.69%) |
Mar 08, 2024 | 1.610 | 1.900 | 1.600 | 1.890 | 142,990 | +0.26(+15.95%) |
Mar 07, 2024 | 1.650 | 1.656 | 1.400 | 1.630 | 282,803 | -0.01(-0.61%) |
Mar 06, 2024 | 1.840 | 1.900 | 1.580 | 1.640 | 118,994 | -0.20(-10.87%) |
Mar 05, 2024 | 1.720 | 1.850 | 1.700 | 1.840 | 50,348 | +0.21(+12.88%) |
Mar 04, 2024 | 1.950 | 2.099 | 1.600 | 1.630 | 289,589 | -0.37(-18.50%) |
Mar 01, 2024 | 1.930 | 2.053 | 1.830 | 2.000 | 66,973 | +0.07(+3.63%) |
Feb 29, 2024 | 2.000 | 2.110 | 1.910 | 1.930 | 95,902 | -0.09(-4.46%) |
Feb 28, 2024 | 2.010 | 2.124 | 1.880 | 2.020 | 57,754 | +0.01(+0.50%) |
Feb 27, 2024 | 2.030 | 2.080 | 2.000 | 2.010 | 42,787 | -0.01(-0.50%) |
Feb 26, 2024 | 2.140 | 2.140 | 2.020 | 2.020 | 20,875 | +0.00(+0.00%) |
Feb 23, 2024 | 2.200 | 2.210 | 1.960 | 2.020 | 75,078 | -0.18(-8.18%) |
Feb 22, 2024 | 2.300 | 2.350 | 2.170 | 2.200 | 42,420 | -0.16(-6.78%) |
Feb 21, 2024 | 2.250 | 2.385 | 2.160 | 2.360 | 56,369 | +0.04(+1.72%) |
Feb 20, 2024 | 2.400 | 2.480 | 2.250 | 2.320 | 85,071 | -0.06(-2.52%) |
Feb 16, 2024 | 2.340 | 2.450 | 2.200 | 2.380 | 78,505 | +0.09(+3.93%) |
Feb 15, 2024 | 2.510 | 2.510 | 2.110 | 2.290 | 74,329 | +0.06(+2.69%) |
Feb 14, 2024 | 2.370 | 2.590 | 2.080 | 2.230 | 197,994 | -0.18(-7.47%) |
Feb 13, 2024 | 2.500 | 2.540 | 2.350 | 2.410 | 27,493 | -0.05(-2.03%) |
Feb 12, 2024 | 2.340 | 2.490 | 2.340 | 2.460 | 50,090 | +0.12(+5.13%) |
Feb 09, 2024 | 2.300 | 2.440 | 2.290 | 2.340 | 24,834 | +0.04(+1.74%) |
Feb 08, 2024 | 2.210 | 2.400 | 2.210 | 2.300 | 34,902 | +0.07(+3.14%) |
Feb 07, 2024 | 2.190 | 2.420 | 2.140 | 2.230 | 18,964 | -0.02(-0.89%) |
Feb 06, 2024 | 2.360 | 2.590 | 2.230 | 2.250 | 7,805 | +0.07(+3.21%) |
Feb 05, 2024 | 2.320 | 2.320 | 2.130 | 2.180 | 19,848 | -0.14(-6.03%) |
Feb 02, 2024 | 2.380 | 2.420 | 2.320 | 2.320 | 21,170 | -0.08(-3.33%) |