Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.490 | 1.540 | 1.400 | 1.430 | 55,981 | -0.06(-4.03%) |
Apr 29, 2024 | 1.600 | 1.600 | 1.490 | 1.490 | 65,260 | -0.04(-2.61%) |
Apr 26, 2024 | 1.580 | 1.630 | 1.510 | 1.530 | 71,794 | -0.04(-2.55%) |
Apr 25, 2024 | 1.520 | 1.650 | 1.482 | 1.570 | 143,139 | +0.10(+6.80%) |
Apr 24, 2024 | 1.550 | 1.620 | 1.440 | 1.470 | 113,943 | -0.11(-6.96%) |
Apr 23, 2024 | 1.550 | 1.670 | 1.540 | 1.580 | 113,260 | +0.00(+0.00%) |
Apr 22, 2024 | 1.500 | 1.600 | 1.490 | 1.580 | 145,324 | +0.10(+6.83%) |
Apr 19, 2024 | 1.490 | 1.490 | 1.380 | 1.479 | 85,893 | +0.06(+4.15%) |
Apr 18, 2024 | 1.380 | 1.520 | 1.374 | 1.420 | 173,583 | +0.07(+5.19%) |
Apr 17, 2024 | 1.380 | 1.393 | 1.300 | 1.350 | 75,408 | +0.02(+1.50%) |
Apr 16, 2024 | 1.310 | 1.350 | 1.270 | 1.330 | 113,963 | +0.02(+1.53%) |
Apr 15, 2024 | 1.540 | 1.540 | 1.300 | 1.310 | 370,086 | -0.30(-18.63%) |
Apr 12, 2024 | 1.750 | 1.750 | 1.610 | 1.610 | 155,151 | -0.12(-6.94%) |
Apr 11, 2024 | 1.660 | 1.750 | 1.660 | 1.730 | 108,451 | +0.03(+1.76%) |
Apr 10, 2024 | 1.680 | 1.790 | 1.600 | 1.700 | 318,613 | -0.16(-8.60%) |
Apr 09, 2024 | 1.720 | 1.980 | 1.640 | 1.860 | 440,500 | +0.08(+4.49%) |
Apr 08, 2024 | 1.900 | 1.900 | 1.650 | 1.780 | 506,823 | -0.12(-6.32%) |
Apr 05, 2024 | 1.830 | 2.010 | 1.760 | 1.900 | 1,540,629 | -0.05(-2.56%) |
Apr 04, 2024 | 2.230 | 3.270 | 1.820 | 1.950 | 87,723,128 | +0.65(+50.00%) |
Apr 03, 2024 | 1.290 | 1.310 | 1.250 | 1.300 | 151,049 | +0.03(+2.36%) |
Apr 02, 2024 | 1.240 | 1.330 | 1.240 | 1.270 | 200,531 | +0.00(+0.00%) |
Apr 01, 2024 | 1.330 | 1.330 | 1.180 | 1.270 | 281,616 | -0.04(-3.05%) |
Mar 28, 2024 | 1.430 | 1.490 | 1.300 | 1.310 | 413,934 | -0.12(-8.39%) |
Mar 27, 2024 | 1.450 | 1.520 | 1.350 | 1.430 | 379,020 | +0.01(+0.70%) |
Mar 26, 2024 | 1.470 | 1.490 | 1.390 | 1.420 | 190,999 | -0.02(-1.39%) |
Mar 25, 2024 | 1.520 | 1.590 | 1.430 | 1.440 | 225,999 | -0.08(-5.26%) |
Mar 22, 2024 | 1.640 | 1.640 | 1.480 | 1.520 | 231,793 | -0.10(-6.17%) |
Mar 21, 2024 | 1.530 | 1.680 | 1.450 | 1.620 | 867,300 | +0.08(+5.19%) |
Mar 20, 2024 | 1.460 | 1.590 | 1.360 | 1.540 | 1,232,556 | +0.08(+5.48%) |
Mar 19, 2024 | 1.500 | 1.522 | 1.420 | 1.460 | 326,391 | -0.16(-9.88%) |
Mar 18, 2024 | 1.660 | 1.690 | 1.320 | 1.620 | 803,209 | -0.06(-3.57%) |
Mar 15, 2024 | 1.930 | 1.930 | 1.590 | 1.680 | 634,321 | -0.24(-12.50%) |
Mar 14, 2024 | 1.860 | 2.050 | 1.765 | 1.920 | 1,405,793 | +0.22(+12.94%) |
Mar 13, 2024 | 1.900 | 1.975 | 1.500 | 1.700 | 1,521,079 | -0.10(-5.56%) |
Mar 12, 2024 | 1.890 | 2.250 | 1.730 | 1.800 | 8,552,036 | +0.09(+5.26%) |
Mar 11, 2024 | 1.570 | 3.170 | 1.550 | 1.710 | 139,236,176 | +0.65(+61.32%) |
Mar 08, 2024 | 1.110 | 1.120 | 1.050 | 1.060 | 97,369 | +0.02(+1.92%) |
Mar 07, 2024 | 1.060 | 1.148 | 1.030 | 1.040 | 183,533 | -0.01(-0.95%) |
Mar 06, 2024 | 1.170 | 1.178 | 0.8701 | 1.050 | 657,453 | -0.21(-16.67%) |
Mar 05, 2024 | 1.260 | 1.290 | 1.210 | 1.260 | 146,633 | +0.00(+0.00%) |
Mar 04, 2024 | 1.330 | 1.356 | 1.240 | 1.260 | 204,486 | -0.07(-5.26%) |
Mar 01, 2024 | 1.270 | 1.350 | 1.270 | 1.330 | 251,402 | +0.07(+5.56%) |
Feb 29, 2024 | 1.310 | 1.331 | 1.210 | 1.260 | 241,637 | -0.08(-6.32%) |
Feb 28, 2024 | 1.260 | 1.370 | 1.210 | 1.345 | 471,747 | +0.07(+5.91%) |
Feb 27, 2024 | 1.240 | 1.330 | 1.180 | 1.270 | 441,534 | +0.06(+4.96%) |
Feb 26, 2024 | 1.040 | 1.260 | 1.040 | 1.210 | 1,011,427 | +0.16(+15.24%) |
Feb 23, 2024 | 1.220 | 1.220 | 1.011 | 1.050 | 452,200 | -0.17(-13.93%) |
Feb 22, 2024 | 1.090 | 1.420 | 1.070 | 1.220 | 1,340,562 | +0.13(+11.94%) |
Feb 21, 2024 | 1.100 | 1.130 | 1.080 | 1.090 | 99,883 | -0.07(-6.04%) |
Feb 20, 2024 | 1.060 | 1.160 | 1.010 | 1.160 | 459,409 | +0.08(+7.41%) |
Feb 16, 2024 | 1.020 | 1.090 | 0.9857 | 1.080 | 272,432 | +0.05(+4.85%) |
Feb 15, 2024 | 1.030 | 1.090 | 1.001 | 1.030 | 226,407 | -0.01(-0.96%) |
Feb 14, 2024 | 1.170 | 1.170 | 1.020 | 1.040 | 356,538 | -0.17(-14.05%) |
Feb 13, 2024 | 1.050 | 1.280 | 0.9619 | 1.210 | 1,048,162 | +0.12(+11.01%) |
Feb 12, 2024 | 1.250 | 1.410 | 1.020 | 1.090 | 1,813,039 | -0.43(-28.29%) |
Feb 09, 2024 | 1.490 | 1.740 | 1.330 | 1.520 | 22,383,840 | +0.42(+38.18%) |
Feb 08, 2024 | 1.080 | 1.230 | 0.9300 | 1.100 | 1,103,225 | +0.16(+16.91%) |
Feb 07, 2024 | 0.9585 | 0.9680 | 0.9138 | 0.9409 | 58,895 | -0.03(-2.80%) |
Feb 06, 2024 | 0.8700 | 0.9799 | 0.8700 | 0.9680 | 124,886 | +0.08(+9.38%) |
Feb 05, 2024 | 0.9100 | 0.9445 | 0.8501 | 0.8850 | 160,848 | -0.07(-7.81%) |
Feb 02, 2024 | 1.080 | 1.080 | 0.9350 | 0.9600 | 263,845 | -0.11(-10.28%) |