Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.70 | 22.60 | 20.10 | 22.07 | 62,567 | +0.07(+0.32%) |
Apr 29, 2024 | 21.74 | 22.57 | 20.45 | 22.00 | 162,679 | +0.97(+4.61%) |
Apr 26, 2024 | 20.98 | 21.74 | 20.71 | 21.03 | 123,840 | +0.13(+0.62%) |
Apr 25, 2024 | 20.37 | 21.67 | 20.01 | 20.90 | 121,641 | +0.18(+0.87%) |
Apr 24, 2024 | 20.73 | 21.25 | 20.19 | 20.72 | 135,444 | +0.13(+0.63%) |
Apr 23, 2024 | 20.26 | 21.72 | 19.28 | 20.59 | 124,359 | +2.33(+12.76%) |
Apr 22, 2024 | 17.80 | 18.98 | 16.98 | 18.26 | 93,807 | +0.35(+1.95%) |
Apr 19, 2024 | 17.08 | 17.99 | 17.08 | 17.91 | 58,520 | +0.63(+3.65%) |
Apr 18, 2024 | 18.66 | 18.66 | 16.90 | 17.28 | 35,798 | -1.22(-6.59%) |
Apr 17, 2024 | 18.51 | 19.19 | 18.15 | 18.50 | 46,691 | -0.27(-1.44%) |
Apr 16, 2024 | 18.77 | 19.00 | 17.02 | 18.77 | 69,255 | -0.22(-1.16%) |
Apr 15, 2024 | 19.91 | 21.67 | 18.99 | 18.99 | 200,678 | -0.40(-2.06%) |
Apr 12, 2024 | 18.00 | 19.78 | 17.95 | 19.39 | 311,172 | +1.35(+7.48%) |
Apr 11, 2024 | 16.70 | 18.40 | 16.40 | 18.04 | 114,299 | +1.72(+10.54%) |
Apr 10, 2024 | 13.44 | 16.79 | 13.44 | 16.32 | 133,468 | +2.33(+16.65%) |
Apr 09, 2024 | 12.52 | 14.49 | 12.52 | 13.99 | 60,630 | +0.87(+6.63%) |
Apr 08, 2024 | 13.43 | 14.50 | 11.66 | 13.12 | 378,146 | -0.19(-1.43%) |
Apr 05, 2024 | 14.19 | 16.50 | 13.19 | 13.31 | 242,352 | +12.81(+2540.35%) |
Apr 04, 2024 | 0.4900 | 0.5233 | 0.4900 | 0.5041 | 677,562 | +0.01(+2.86%) |
Apr 03, 2024 | 0.5200 | 0.5399 | 0.4711 | 0.4901 | 1,556,496 | -0.04(-7.55%) |
Apr 02, 2024 | 0.5966 | 0.6100 | 0.5101 | 0.5301 | 1,084,748 | -0.03(-5.36%) |
Apr 01, 2024 | 0.6500 | 0.6500 | 0.5600 | 0.5601 | 1,006,235 | -0.09(-13.83%) |
Mar 28, 2024 | 0.6600 | 0.6920 | 0.6400 | 0.6500 | 234,555 | -0.01(-1.57%) |
Mar 27, 2024 | 0.6700 | 0.6800 | 0.6250 | 0.6604 | 277,744 | +0.04(+5.80%) |
Mar 26, 2024 | 0.6800 | 0.6938 | 0.6200 | 0.6242 | 767,495 | -0.06(-8.21%) |
Mar 25, 2024 | 0.7328 | 0.7570 | 0.6800 | 0.6800 | 429,716 | -0.03(-4.79%) |
Mar 22, 2024 | 0.7100 | 0.7746 | 0.6799 | 0.7142 | 339,228 | +0.01(+1.48%) |
Mar 21, 2024 | 0.7600 | 0.8050 | 0.6900 | 0.7038 | 952,525 | -0.07(-8.51%) |
Mar 20, 2024 | 0.7500 | 0.7950 | 0.7192 | 0.7693 | 1,358,878 | +0.05(+6.97%) |
Mar 19, 2024 | 0.6700 | 0.7600 | 0.6700 | 0.7192 | 1,671,938 | +0.09(+13.82%) |
Mar 18, 2024 | 0.5600 | 0.6690 | 0.5600 | 0.6319 | 644,128 | +0.05(+8.89%) |
Mar 15, 2024 | 0.5264 | 0.6141 | 0.5200 | 0.5803 | 1,948,633 | +0.05(+8.41%) |
Mar 14, 2024 | 0.5434 | 0.5902 | 0.5000 | 0.5353 | 1,933,502 | -0.01(-2.67%) |
Mar 13, 2024 | 0.5987 | 0.5999 | 0.5352 | 0.5500 | 735,945 | -0.04(-6.48%) |
Mar 12, 2024 | 0.6356 | 0.6697 | 0.5700 | 0.5881 | 730,364 | -0.05(-7.97%) |
Mar 11, 2024 | 0.6400 | 0.7200 | 0.6351 | 0.6390 | 1,422,743 | -0.00(-0.16%) |
Mar 08, 2024 | 0.6600 | 0.7000 | 0.6400 | 0.6400 | 529,472 | -0.00(-0.57%) |
Mar 07, 2024 | 0.7034 | 0.7034 | 0.6437 | 0.6437 | 611,642 | -0.06(-8.04%) |
Mar 06, 2024 | 0.7077 | 0.7150 | 0.6780 | 0.7000 | 484,598 | +0.03(+4.12%) |
Mar 05, 2024 | 0.6600 | 0.7100 | 0.6600 | 0.6723 | 416,548 | -0.01(-1.13%) |
Mar 04, 2024 | 0.7452 | 0.7495 | 0.6800 | 0.6800 | 461,561 | -0.01(-1.45%) |
Mar 01, 2024 | 0.7600 | 0.7632 | 0.6728 | 0.6900 | 690,356 | -0.04(-5.67%) |
Feb 29, 2024 | 0.7316 | 0.7656 | 0.7300 | 0.7315 | 526,417 | +0.01(+1.60%) |
Feb 28, 2024 | 0.7200 | 0.7700 | 0.7180 | 0.7200 | 285,603 | -0.01(-1.28%) |
Feb 27, 2024 | 0.7406 | 0.7600 | 0.7293 | 0.7293 | 422,471 | -0.02(-2.76%) |
Feb 26, 2024 | 0.7162 | 0.7699 | 0.7100 | 0.7500 | 376,659 | +0.02(+2.74%) |
Feb 23, 2024 | 0.7100 | 0.7701 | 0.7000 | 0.7300 | 828,957 | +0.01(+1.39%) |
Feb 22, 2024 | 0.7200 | 0.7450 | 0.7000 | 0.7200 | 884,085 | -0.00(-0.22%) |
Feb 21, 2024 | 0.7323 | 0.7700 | 0.7100 | 0.7216 | 241,143 | -0.02(-2.74%) |
Feb 20, 2024 | 0.7800 | 0.7915 | 0.7300 | 0.7419 | 412,692 | -0.05(-5.74%) |
Feb 16, 2024 | 0.7500 | 0.8000 | 0.7100 | 0.7871 | 981,898 | +0.03(+4.18%) |
Feb 15, 2024 | 0.7200 | 0.8000 | 0.7100 | 0.7555 | 754,829 | +0.03(+3.51%) |
Feb 14, 2024 | 0.7448 | 0.7495 | 0.6902 | 0.7299 | 493,753 | +0.02(+2.57%) |
Feb 13, 2024 | 0.7000 | 0.7396 | 0.6800 | 0.7116 | 666,018 | +0.01(+1.66%) |
Feb 12, 2024 | 0.6985 | 0.7201 | 0.6736 | 0.7000 | 411,984 | +0.02(+2.94%) |
Feb 09, 2024 | 0.6900 | 0.7183 | 0.6638 | 0.6800 | 259,325 | -0.00(-0.04%) |
Feb 08, 2024 | 0.6400 | 0.7245 | 0.6400 | 0.6803 | 250,315 | +0.04(+5.75%) |
Feb 07, 2024 | 0.6707 | 0.6900 | 0.6310 | 0.6433 | 316,089 | -0.03(-5.01%) |
Feb 06, 2024 | 0.6500 | 0.6889 | 0.6301 | 0.6772 | 420,639 | +0.03(+5.35%) |
Feb 05, 2024 | 0.7050 | 0.7296 | 0.6300 | 0.6428 | 586,113 | -0.06(-9.18%) |
Feb 02, 2024 | 0.7200 | 0.7717 | 0.7002 | 0.7078 | 302,697 | -0.04(-5.63%) |