Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6373 | 0.7212 | 0.6202 | 0.6820 | 278,606 | +0.04(+6.73%) |
Mar 27, 2024 | 0.6200 | 0.6499 | 0.6200 | 0.6390 | 141,510 | +0.02(+3.20%) |
Mar 26, 2024 | 0.6300 | 0.6480 | 0.6000 | 0.6192 | 219,635 | -0.03(-4.44%) |
Mar 25, 2024 | 0.5630 | 0.6799 | 0.5500 | 0.6480 | 555,538 | -0.03(-4.57%) |
Mar 22, 2024 | 0.6500 | 0.7400 | 0.6484 | 0.6790 | 515,452 | +0.03(+4.62%) |
Mar 21, 2024 | 0.5900 | 0.6500 | 0.5800 | 0.6490 | 512,172 | +0.09(+15.07%) |
Mar 20, 2024 | 0.5580 | 0.5700 | 0.5487 | 0.5640 | 243,149 | +0.02(+4.48%) |
Mar 19, 2024 | 0.5398 | 0.5498 | 0.5300 | 0.5398 | 264,802 | +0.01(+1.85%) |
Mar 18, 2024 | 0.5612 | 0.5750 | 0.5250 | 0.5300 | 431,227 | -0.03(-5.36%) |
Mar 15, 2024 | 0.5830 | 0.5998 | 0.5553 | 0.5600 | 428,166 | -0.04(-6.20%) |
Mar 14, 2024 | 0.5800 | 0.6000 | 0.5639 | 0.5970 | 289,819 | +0.02(+2.93%) |
Mar 13, 2024 | 0.5600 | 0.6125 | 0.5600 | 0.5800 | 303,108 | +0.01(+1.58%) |
Mar 12, 2024 | 0.5700 | 0.6100 | 0.5515 | 0.5710 | 544,217 | -0.01(-1.55%) |
Mar 11, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 568,881 | +0.01(+0.87%) |
Mar 08, 2024 | 0.5818 | 0.6290 | 0.5208 | 0.5750 | 2,042,699 | -0.01(-1.54%) |
Mar 07, 2024 | 0.8600 | 0.9000 | 0.5209 | 0.5840 | 1,198,123 | -0.28(-32.09%) |
Mar 06, 2024 | 0.8900 | 0.9376 | 0.8500 | 0.8600 | 303,992 | -0.03(-3.48%) |
Mar 05, 2024 | 0.8000 | 1.010 | 0.7952 | 0.8910 | 2,083,440 | +0.09(+11.35%) |
Mar 04, 2024 | 0.9089 | 0.9500 | 0.7724 | 0.8002 | 2,921,133 | -0.53(-39.83%) |
Mar 01, 2024 | 1.370 | 1.376 | 1.240 | 1.330 | 408,634 | -0.04(-2.92%) |
Feb 29, 2024 | 1.490 | 1.540 | 1.340 | 1.370 | 515,222 | -0.16(-10.46%) |
Feb 28, 2024 | 1.680 | 1.714 | 1.500 | 1.530 | 405,305 | -0.22(-12.32%) |
Feb 27, 2024 | 1.720 | 1.780 | 1.640 | 1.745 | 274,104 | -0.01(-0.85%) |
Feb 26, 2024 | 1.920 | 1.920 | 1.700 | 1.760 | 203,450 | -0.05(-2.76%) |
Feb 23, 2024 | 1.750 | 1.837 | 1.710 | 1.810 | 186,702 | +0.08(+4.62%) |
Feb 22, 2024 | 1.870 | 1.880 | 1.660 | 1.730 | 245,494 | -0.11(-5.98%) |
Feb 21, 2024 | 1.960 | 2.000 | 1.800 | 1.840 | 125,532 | -0.11(-5.64%) |
Feb 20, 2024 | 1.970 | 2.150 | 1.940 | 1.950 | 319,601 | -0.01(-0.51%) |
Feb 16, 2024 | 2.010 | 2.070 | 1.945 | 1.960 | 123,920 | -0.11(-5.31%) |
Feb 15, 2024 | 2.080 | 2.080 | 1.930 | 2.070 | 116,592 | +0.00(+0.00%) |
Feb 14, 2024 | 1.940 | 2.100 | 1.940 | 2.070 | 136,276 | +0.15(+7.81%) |
Feb 13, 2024 | 2.030 | 2.080 | 1.910 | 1.920 | 128,034 | -0.17(-8.13%) |
Feb 12, 2024 | 2.040 | 2.198 | 2.000 | 2.090 | 254,327 | +0.06(+2.96%) |
Feb 09, 2024 | 1.920 | 2.070 | 1.920 | 2.030 | 219,031 | +0.09(+4.64%) |
Feb 08, 2024 | 1.900 | 2.000 | 1.850 | 1.940 | 129,661 | -0.01(-0.51%) |
Feb 07, 2024 | 2.070 | 2.070 | 1.879 | 1.950 | 131,758 | -0.12(-5.80%) |
Feb 06, 2024 | 1.840 | 2.090 | 1.840 | 2.070 | 192,337 | +0.21(+11.29%) |
Feb 05, 2024 | 1.880 | 1.932 | 1.830 | 1.860 | 55,265 | -0.03(-1.59%) |
Feb 02, 2024 | 1.960 | 1.960 | 1.810 | 1.890 | 86,204 | -0.04(-2.07%) |
Feb 01, 2024 | 1.980 | 2.048 | 1.821 | 1.930 | 152,118 | -0.05(-2.53%) |
Jan 31, 2024 | 2.040 | 2.078 | 1.940 | 1.980 | 162,779 | -0.04(-1.98%) |
Jan 30, 2024 | 2.370 | 2.380 | 1.900 | 2.020 | 405,545 | -0.35(-14.77%) |
Jan 29, 2024 | 2.370 | 2.480 | 1.930 | 2.370 | 568,718 | +0.00(+0.00%) |
Jan 26, 2024 | 2.140 | 2.450 | 2.130 | 2.370 | 608,462 | +0.23(+10.75%) |
Jan 25, 2024 | 1.990 | 2.140 | 1.955 | 2.140 | 237,352 | +0.18(+9.18%) |
Jan 24, 2024 | 1.960 | 1.960 | 1.850 | 1.960 | 100,912 | +0.04(+2.08%) |
Jan 23, 2024 | 1.820 | 1.940 | 1.820 | 1.920 | 278,327 | +0.16(+9.09%) |
Jan 22, 2024 | 1.580 | 1.780 | 1.580 | 1.760 | 208,757 | +0.18(+11.39%) |
Jan 19, 2024 | 1.520 | 1.600 | 1.485 | 1.580 | 169,263 | +0.06(+3.95%) |
Jan 18, 2024 | 1.650 | 1.650 | 1.505 | 1.520 | 202,688 | -0.09(-5.59%) |
Jan 17, 2024 | 1.620 | 1.640 | 1.600 | 1.610 | 136,757 | -0.06(-3.59%) |
Jan 16, 2024 | 1.730 | 1.727 | 1.640 | 1.670 | 126,444 | -0.03(-1.76%) |
Jan 12, 2024 | 1.740 | 1.780 | 1.660 | 1.700 | 147,620 | -0.02(-1.16%) |
Jan 11, 2024 | 1.750 | 1.790 | 1.670 | 1.720 | 199,346 | -0.02(-1.15%) |
Jan 10, 2024 | 1.880 | 1.885 | 1.710 | 1.740 | 303,333 | -0.14(-7.45%) |
Jan 09, 2024 | 2.010 | 2.060 | 1.860 | 1.880 | 301,012 | -0.12(-6.00%) |
Jan 08, 2024 | 2.040 | 2.090 | 1.950 | 2.000 | 321,936 | +0.00(+0.00%) |
Jan 05, 2024 | 2.010 | 2.060 | 1.780 | 2.000 | 722,913 | -0.02(-0.99%) |
Jan 04, 2024 | 2.450 | 2.580 | 1.960 | 2.020 | 1,445,552 | -0.38(-15.83%) |
Jan 03, 2024 | 2.170 | 2.549 | 2.160 | 2.400 | 1,043,824 | +0.21(+9.59%) |