Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.680 | 3.790 | 3.560 | 3.600 | 30,305 | -0.06(-1.64%) |
Feb 28, 2024 | 3.640 | 3.791 | 3.560 | 3.660 | 37,953 | +0.06(+1.67%) |
Feb 27, 2024 | 3.730 | 3.860 | 3.580 | 3.600 | 70,148 | -0.16(-4.26%) |
Feb 26, 2024 | 3.780 | 3.948 | 3.710 | 3.760 | 67,824 | -0.02(-0.53%) |
Feb 23, 2024 | 3.810 | 3.890 | 3.710 | 3.780 | 32,710 | -0.05(-1.31%) |
Feb 22, 2024 | 3.850 | 4.054 | 3.730 | 3.830 | 46,538 | -0.05(-1.29%) |
Feb 21, 2024 | 4.020 | 4.100 | 3.760 | 3.880 | 59,093 | -0.11(-2.76%) |
Feb 20, 2024 | 4.420 | 4.500 | 3.770 | 3.990 | 442,937 | -0.06(-1.48%) |
Feb 16, 2024 | 4.220 | 4.258 | 4.000 | 4.050 | 49,576 | -0.10(-2.41%) |
Feb 15, 2024 | 4.230 | 4.390 | 3.930 | 4.150 | 53,596 | -0.06(-1.43%) |
Feb 14, 2024 | 4.090 | 4.390 | 4.060 | 4.210 | 54,097 | +0.21(+5.25%) |
Feb 13, 2024 | 4.110 | 4.390 | 3.930 | 4.000 | 76,481 | -0.21(-4.99%) |
Feb 12, 2024 | 4.600 | 4.740 | 4.010 | 4.210 | 246,533 | +0.19(+4.73%) |
Feb 09, 2024 | 4.300 | 4.460 | 4.010 | 4.020 | 73,685 | -0.21(-4.96%) |
Feb 08, 2024 | 4.290 | 4.540 | 3.970 | 4.230 | 67,211 | -0.05(-1.17%) |
Feb 07, 2024 | 4.500 | 4.600 | 4.268 | 4.280 | 98,357 | -0.22(-4.89%) |
Feb 06, 2024 | 4.430 | 4.740 | 4.210 | 4.500 | 185,256 | +0.25(+5.88%) |
Feb 05, 2024 | 4.300 | 4.570 | 4.150 | 4.250 | 98,039 | -0.13(-2.97%) |
Feb 02, 2024 | 4.600 | 4.690 | 4.160 | 4.380 | 205,538 | -0.22(-4.78%) |
Feb 01, 2024 | 4.010 | 5.290 | 4.010 | 4.600 | 1,310,666 | +0.67(+17.05%) |
Jan 31, 2024 | 5.370 | 5.500 | 3.682 | 3.930 | 665,713 | -1.86(-32.12%) |
Jan 30, 2024 | 6.340 | 6.390 | 5.602 | 5.790 | 146,756 | -0.76(-11.60%) |
Jan 29, 2024 | 7.010 | 7.380 | 6.360 | 6.550 | 151,382 | -0.83(-11.25%) |
Jan 26, 2024 | 8.410 | 9.410 | 7.180 | 7.380 | 527,546 | -2.03(-21.57%) |
Jan 25, 2024 | 10.65 | 10.69 | 8.760 | 9.410 | 2,035,114 | -1.24(-11.64%) |
Jan 24, 2024 | 9.330 | 13.61 | 8.350 | 10.65 | 32,775,498 | +5.66(+113.43%) |
Jan 23, 2024 | 5.550 | 5.570 | 4.150 | 4.990 | 1,213,307 | +1.33(+36.29%) |
Jan 22, 2024 | 6.080 | 6.100 | 3.360 | 3.661 | 211,738 | +2.99(+446.45%) |
Jan 19, 2024 | 0.7400 | 0.7400 | 0.6500 | 0.6700 | 112,430 | -0.07(-9.34%) |
Jan 18, 2024 | 0.7600 | 0.8367 | 0.7005 | 0.7390 | 94,013 | -0.03(-3.56%) |
Jan 17, 2024 | 0.7900 | 0.8763 | 0.7500 | 0.7663 | 84,715 | -0.03(-3.61%) |
Jan 16, 2024 | 0.8000 | 0.8400 | 0.7602 | 0.7950 | 164,163 | -0.00(-0.50%) |
Jan 12, 2024 | 0.7500 | 0.8289 | 0.7470 | 0.7990 | 33,040 | +0.05(+6.68%) |
Jan 11, 2024 | 0.7571 | 0.7900 | 0.7200 | 0.7490 | 26,062 | -0.01(-0.66%) |
Jan 10, 2024 | 0.7100 | 0.7700 | 0.7100 | 0.7540 | 74,386 | +0.03(+4.58%) |
Jan 09, 2024 | 0.6837 | 0.7800 | 0.6837 | 0.7210 | 68,007 | -0.05(-6.01%) |
Jan 08, 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7671 | 45,151 | +0.01(+1.07%) |
Jan 05, 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7590 | 18,814 | -0.01(-1.43%) |
Jan 04, 2024 | 0.7300 | 0.7700 | 0.7000 | 0.7700 | 45,264 | +0.03(+4.22%) |
Jan 03, 2024 | 0.7181 | 0.7600 | 0.7001 | 0.7388 | 19,191 | +0.01(+1.21%) |
Jan 02, 2024 | 0.8190 | 0.8190 | 0.6700 | 0.7300 | 43,505 | +0.04(+6.46%) |
Dec 29, 2023 | 0.6900 | 0.7100 | 0.6729 | 0.6857 | 53,836 | -0.01(-2.07%) |
Dec 28, 2023 | 0.6800 | 0.7150 | 0.6800 | 0.7002 | 29,475 | +0.00(+0.03%) |
Dec 27, 2023 | 0.6920 | 0.7000 | 0.6701 | 0.7000 | 40,291 | -0.00(-0.68%) |
Dec 26, 2023 | 0.7045 | 0.7200 | 0.7045 | 0.7048 | 32,996 | -0.01(-0.73%) |
Dec 22, 2023 | 0.6866 | 0.7100 | 0.6781 | 0.7100 | 97,530 | +0.02(+3.08%) |
Dec 21, 2023 | 0.6700 | 0.6920 | 0.6600 | 0.6888 | 42,599 | +0.02(+3.58%) |
Dec 20, 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6650 | 74,446 | +0.04(+6.91%) |
Dec 19, 2023 | 0.6900 | 0.7000 | 0.6210 | 0.6220 | 143,092 | -0.02(-2.96%) |
Dec 18, 2023 | 0.6600 | 0.6900 | 0.6410 | 0.6410 | 29,089 | -0.02(-2.88%) |
Dec 15, 2023 | 0.6600 | 0.6849 | 0.6600 | 0.6600 | 33,205 | -0.02(-3.58%) |
Dec 14, 2023 | 0.6700 | 0.6999 | 0.6610 | 0.6845 | 39,825 | +0.00(+0.66%) |
Dec 13, 2023 | 0.6900 | 0.6971 | 0.6600 | 0.6800 | 25,188 | +0.02(+3.03%) |
Dec 12, 2023 | 0.6600 | 0.6871 | 0.6510 | 0.6600 | 28,260 | -0.04(-5.58%) |
Dec 11, 2023 | 0.6600 | 0.6999 | 0.6200 | 0.6990 | 71,157 | +0.00(+0.62%) |
Dec 08, 2023 | 0.6800 | 0.6947 | 0.6201 | 0.6947 | 41,768 | +0.01(+0.83%) |
Dec 07, 2023 | 0.6600 | 0.6890 | 0.6200 | 0.6890 | 43,783 | +0.01(+1.32%) |
Dec 06, 2023 | 0.6400 | 0.6800 | 0.6200 | 0.6800 | 102,313 | +0.08(+13.33%) |
Dec 05, 2023 | 0.7700 | 0.7700 | 0.5470 | 0.6000 | 764,128 | -0.22(-26.82%) |
Dec 04, 2023 | 0.8100 | 0.8240 | 0.7501 | 0.8199 | 46,587 | -0.00(-0.01%) |