Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.850 | 1.850 | 1.480 | 1.570 | 15,483,532 | -0.29(-15.82%) |
Mar 27, 2024 | 1.950 | 1.990 | 1.860 | 1.865 | 4,398,759 | -0.08(-4.36%) |
Mar 26, 2024 | 1.870 | 1.990 | 1.840 | 1.950 | 5,256,826 | +0.07(+3.72%) |
Mar 25, 2024 | 1.860 | 1.890 | 1.810 | 1.880 | 3,131,301 | -0.01(-0.53%) |
Mar 22, 2024 | 1.970 | 1.980 | 1.680 | 1.890 | 10,227,626 | -0.06(-2.83%) |
Mar 21, 2024 | 1.820 | 1.990 | 1.820 | 1.945 | 13,284,333 | +0.15(+8.06%) |
Mar 20, 2024 | 1.670 | 1.830 | 1.650 | 1.800 | 10,039,684 | +0.13(+7.78%) |
Mar 19, 2024 | 1.670 | 1.680 | 1.580 | 1.670 | 6,608,141 | +0.00(+0.00%) |
Mar 18, 2024 | 1.520 | 1.680 | 1.480 | 1.670 | 8,629,950 | +0.15(+9.87%) |
Mar 15, 2024 | 1.550 | 1.560 | 1.500 | 1.520 | 2,714,777 | -0.02(-1.30%) |
Mar 14, 2024 | 1.510 | 1.542 | 1.420 | 1.540 | 2,908,963 | +0.04(+2.67%) |
Mar 13, 2024 | 1.430 | 1.500 | 1.420 | 1.500 | 2,881,245 | +0.04(+2.74%) |
Mar 12, 2024 | 1.550 | 1.580 | 1.400 | 1.460 | 8,909,143 | -0.08(-5.19%) |
Mar 11, 2024 | 1.460 | 1.570 | 1.400 | 1.540 | 12,300,823 | +0.08(+5.84%) |
Mar 08, 2024 | 1.310 | 1.470 | 1.300 | 1.455 | 12,443,835 | +0.15(+11.07%) |
Mar 07, 2024 | 1.290 | 1.310 | 1.270 | 1.310 | 4,614,788 | +0.03(+2.34%) |
Mar 06, 2024 | 1.250 | 1.290 | 1.250 | 1.280 | 2,018,870 | +0.04(+3.23%) |
Mar 05, 2024 | 1.290 | 1.300 | 1.230 | 1.240 | 2,674,435 | -0.04(-3.13%) |
Mar 04, 2024 | 1.270 | 1.300 | 1.270 | 1.280 | 1,565,216 | +0.01(+0.79%) |
Mar 01, 2024 | 1.270 | 1.290 | 1.250 | 1.270 | 2,061,319 | +0.00(+0.00%) |
Feb 29, 2024 | 1.290 | 1.300 | 1.260 | 1.270 | 1,218,996 | -0.01(-0.78%) |
Feb 28, 2024 | 1.290 | 1.300 | 1.280 | 1.280 | 1,156,564 | -0.01(-0.78%) |
Feb 27, 2024 | 1.290 | 1.300 | 1.265 | 1.290 | 2,822,096 | +0.02(+1.57%) |
Feb 26, 2024 | 1.280 | 1.300 | 1.260 | 1.270 | 3,137,057 | +0.02(+1.60%) |
Feb 23, 2024 | 1.230 | 1.260 | 1.230 | 1.250 | 1,934,663 | -0.01(-0.79%) |
Feb 22, 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 1,263,384 | +0.01(+0.80%) |
Feb 21, 2024 | 1.270 | 1.290 | 1.250 | 1.250 | 1,141,797 | -0.02(-1.57%) |
Feb 20, 2024 | 1.260 | 1.310 | 1.230 | 1.270 | 3,045,440 | +0.00(+0.00%) |
Feb 16, 2024 | 1.290 | 1.295 | 1.250 | 1.270 | 1,667,461 | -0.02(-1.55%) |
Feb 15, 2024 | 1.300 | 1.340 | 1.270 | 1.290 | 2,351,014 | -0.00(-0.39%) |
Feb 14, 2024 | 1.240 | 1.300 | 1.240 | 1.295 | 2,172,068 | +0.05(+4.44%) |
Feb 13, 2024 | 1.300 | 1.300 | 1.220 | 1.240 | 2,981,639 | -0.05(-3.88%) |
Feb 12, 2024 | 1.320 | 1.330 | 1.270 | 1.290 | 1,736,955 | -0.03(-2.27%) |
Feb 09, 2024 | 1.300 | 1.320 | 1.230 | 1.320 | 3,144,094 | +0.02(+1.54%) |
Feb 08, 2024 | 1.250 | 1.310 | 1.220 | 1.300 | 2,783,477 | +0.06(+4.84%) |
Feb 07, 2024 | 1.250 | 1.254 | 1.180 | 1.240 | 2,974,314 | +0.00(+0.00%) |
Feb 06, 2024 | 1.310 | 1.340 | 1.220 | 1.240 | 3,117,450 | -0.06(-4.98%) |
Feb 05, 2024 | 1.320 | 1.330 | 1.270 | 1.305 | 2,035,471 | -0.03(-1.88%) |
Feb 02, 2024 | 1.260 | 1.360 | 1.250 | 1.330 | 4,361,893 | +0.08(+6.40%) |
Feb 01, 2024 | 1.260 | 1.280 | 1.210 | 1.250 | 2,756,215 | -0.01(-0.79%) |
Jan 31, 2024 | 1.340 | 1.340 | 1.250 | 1.260 | 2,489,667 | -0.06(-4.55%) |
Jan 30, 2024 | 1.390 | 1.390 | 1.260 | 1.320 | 2,988,353 | -0.04(-2.94%) |
Jan 29, 2024 | 1.350 | 1.420 | 1.330 | 1.360 | 6,171,094 | +0.02(+1.49%) |
Jan 26, 2024 | 1.300 | 1.350 | 1.210 | 1.340 | 4,863,349 | +0.03(+2.29%) |
Jan 25, 2024 | 1.400 | 1.430 | 1.260 | 1.310 | 8,878,395 | -0.09(-6.43%) |
Jan 24, 2024 | 1.350 | 1.490 | 1.340 | 1.400 | 9,304,687 | +0.05(+3.70%) |
Jan 23, 2024 | 1.360 | 1.480 | 1.200 | 1.350 | 14,111,242 | -0.01(-0.74%) |
Jan 22, 2024 | 1.100 | 1.380 | 1.090 | 1.360 | 27,297,312 | +0.26(+23.64%) |
Jan 19, 2024 | 1.100 | 1.140 | 1.060 | 1.100 | 4,592,026 | +0.00(+0.00%) |
Jan 18, 2024 | 1.090 | 1.120 | 0.9990 | 1.100 | 8,215,072 | +0.02(+1.85%) |
Jan 17, 2024 | 1.020 | 1.090 | 0.9900 | 1.080 | 6,817,745 | +0.06(+5.88%) |
Jan 16, 2024 | 0.9590 | 1.040 | 0.9400 | 1.020 | 4,990,728 | +0.06(+6.80%) |
Jan 12, 2024 | 0.9560 | 0.9800 | 0.9302 | 0.9551 | 1,616,924 | -0.01(-0.66%) |
Jan 11, 2024 | 0.9950 | 1.000 | 0.9300 | 0.9614 | 2,517,403 | -0.03(-3.38%) |
Jan 10, 2024 | 0.9821 | 1.010 | 0.9810 | 0.9950 | 1,724,673 | -0.01(-0.50%) |
Jan 09, 2024 | 1.000 | 1.020 | 1.000 | 1.000 | 1,024,077 | -0.00(-0.50%) |
Jan 08, 2024 | 0.9970 | 1.040 | 0.9900 | 1.005 | 2,071,414 | +0.01(+0.92%) |
Jan 05, 2024 | 0.9877 | 1.050 | 0.9800 | 0.9958 | 2,201,209 | +0.01(+0.90%) |
Jan 04, 2024 | 0.9705 | 1.020 | 0.9501 | 0.9869 | 3,010,168 | +0.01(+1.22%) |
Jan 03, 2024 | 1.000 | 1.030 | 0.9650 | 0.9750 | 2,915,000 | -0.07(-6.25%) |