Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.009 | 1.020 | 0.9587 | 1.015 | 67,327 | +0.02(+1.63%) |
Apr 29, 2024 | 1.010 | 1.030 | 0.9975 | 0.9987 | 48,027 | -0.00(-0.13%) |
Apr 26, 2024 | 1.030 | 1.070 | 0.9800 | 1.000 | 15,914 | -0.03(-2.91%) |
Apr 25, 2024 | 1.020 | 1.080 | 0.9900 | 1.030 | 95,760 | -0.09(-8.04%) |
Apr 24, 2024 | 1.120 | 1.130 | 1.090 | 1.120 | 4,234 | +0.02(+1.83%) |
Apr 23, 2024 | 1.040 | 1.100 | 1.000 | 1.100 | 34,105 | +0.06(+5.76%) |
Apr 22, 2024 | 1.297 | 1.370 | 0.8900 | 1.040 | 150,098 | -0.22(-17.58%) |
Apr 19, 2024 | 1.305 | 1.305 | 1.261 | 1.262 | 1,938 | -0.04(-2.93%) |
Apr 18, 2024 | 1.280 | 1.370 | 1.280 | 1.300 | 14,339 | +0.06(+4.84%) |
Apr 17, 2024 | 1.280 | 1.350 | 1.230 | 1.240 | 23,775 | -0.06(-4.62%) |
Apr 16, 2024 | 1.370 | 1.400 | 1.280 | 1.300 | 42,248 | -0.12(-8.45%) |
Apr 15, 2024 | 1.440 | 1.450 | 1.330 | 1.420 | 111,428 | -0.01(-0.70%) |
Apr 12, 2024 | 1.460 | 1.480 | 1.395 | 1.430 | 78,583 | +0.00(+0.35%) |
Apr 11, 2024 | 1.470 | 1.550 | 1.400 | 1.425 | 144,766 | -0.17(-10.38%) |
Apr 10, 2024 | 1.510 | 1.600 | 1.510 | 1.590 | 40,647 | +0.09(+5.99%) |
Apr 09, 2024 | 1.510 | 1.580 | 1.490 | 1.500 | 7,069 | +0.01(+0.68%) |
Apr 08, 2024 | 1.510 | 1.590 | 1.460 | 1.490 | 12,736 | -0.09(-5.70%) |
Apr 05, 2024 | 1.480 | 1.650 | 1.480 | 1.580 | 82,246 | +0.15(+10.49%) |
Apr 04, 2024 | 1.300 | 1.430 | 1.300 | 1.430 | 44,943 | +0.01(+0.70%) |
Apr 03, 2024 | 1.500 | 1.500 | 1.400 | 1.420 | 45,696 | -0.08(-5.33%) |
Apr 02, 2024 | 1.450 | 1.505 | 1.400 | 1.500 | 29,701 | +0.00(+0.00%) |
Apr 01, 2024 | 1.620 | 1.620 | 1.500 | 1.500 | 17,857 | -0.10(-6.25%) |
Mar 28, 2024 | 1.620 | 1.650 | 1.551 | 1.600 | 32,962 | +0.01(+0.63%) |
Mar 27, 2024 | 1.630 | 1.630 | 1.550 | 1.590 | 27,051 | -0.01(-0.63%) |
Mar 26, 2024 | 1.560 | 1.600 | 1.520 | 1.600 | 7,395 | +0.04(+2.56%) |
Mar 25, 2024 | 1.650 | 1.650 | 1.530 | 1.560 | 18,105 | -0.07(-4.29%) |
Mar 22, 2024 | 1.670 | 1.800 | 1.577 | 1.630 | 73,766 | +0.02(+1.24%) |
Mar 21, 2024 | 1.610 | 1.670 | 1.595 | 1.610 | 67,740 | +0.04(+2.55%) |
Mar 20, 2024 | 1.470 | 1.690 | 1.420 | 1.570 | 53,868 | +0.11(+7.53%) |
Mar 19, 2024 | 1.450 | 1.520 | 1.390 | 1.460 | 33,922 | -0.03(-2.01%) |
Mar 18, 2024 | 1.500 | 1.540 | 1.340 | 1.490 | 160,503 | -0.05(-3.25%) |
Mar 15, 2024 | 1.810 | 1.950 | 1.452 | 1.540 | 463,442 | -0.06(-3.75%) |
Mar 14, 2024 | 1.590 | 1.650 | 1.570 | 1.600 | 898,233 | +0.05(+3.23%) |
Mar 13, 2024 | 1.550 | 1.630 | 1.520 | 1.550 | 28,566 | +0.05(+3.33%) |
Mar 12, 2024 | 1.620 | 1.620 | 1.460 | 1.500 | 66,138 | -0.13(-7.98%) |
Mar 11, 2024 | 1.700 | 1.710 | 1.600 | 1.630 | 65,232 | +0.09(+5.84%) |
Mar 08, 2024 | 1.710 | 1.790 | 1.520 | 1.540 | 93,198 | -0.15(-8.88%) |
Mar 07, 2024 | 1.790 | 1.790 | 1.620 | 1.690 | 33,637 | -0.12(-6.63%) |
Mar 06, 2024 | 1.880 | 1.895 | 1.500 | 1.810 | 151,885 | -0.04(-2.16%) |
Mar 05, 2024 | 1.850 | 1.940 | 1.760 | 1.850 | 39,622 | -0.04(-2.12%) |
Mar 04, 2024 | 1.900 | 1.924 | 1.810 | 1.890 | 49,514 | +0.00(+0.00%) |
Mar 01, 2024 | 1.840 | 1.890 | 1.810 | 1.890 | 46,286 | +0.09(+5.00%) |
Feb 29, 2024 | 1.900 | 1.980 | 1.800 | 1.800 | 99,457 | -0.17(-8.63%) |
Feb 28, 2024 | 2.070 | 2.070 | 1.900 | 1.970 | 123,481 | -0.16(-7.51%) |
Feb 27, 2024 | 2.080 | 2.170 | 1.790 | 2.130 | 247,250 | -0.15(-6.58%) |
Feb 26, 2024 | 2.180 | 2.691 | 2.060 | 2.280 | 646,305 | -0.36(-13.64%) |
Feb 23, 2024 | 1.240 | 3.490 | 1.200 | 2.640 | 5,685,571 | +1.50(+131.58%) |
Feb 22, 2024 | 1.440 | 1.440 | 0.9314 | 1.140 | 769,320 | -0.18(-13.64%) |
Feb 21, 2024 | 2.000 | 2.001 | 1.150 | 1.320 | 1,162,769 | -0.71(-34.98%) |
Feb 20, 2024 | 4.890 | 4.890 | 1.630 | 2.030 | 333,612 | -2.38(-53.97%) |
Feb 16, 2024 | 5.200 | 5.555 | 4.320 | 4.410 | 16,471 | -1.29(-22.70%) |
Feb 15, 2024 | 5.370 | 5.910 | 5.370 | 5.705 | 5,112 | -0.09(-1.64%) |
Feb 14, 2024 | 5.620 | 5.980 | 5.140 | 5.800 | 3,484 | +0.69(+13.53%) |
Feb 13, 2024 | 6.300 | 6.700 | 4.700 | 5.109 | 39,274 | -1.89(-27.01%) |