Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.370 | 1.830 | 1.282 | 1.630 | 814,694 | +0.32(+24.43%) |
Feb 28, 2024 | 1.230 | 1.350 | 1.200 | 1.310 | 120,006 | +0.08(+6.50%) |
Feb 27, 2024 | 1.230 | 1.235 | 1.180 | 1.230 | 25,172 | +0.05(+4.24%) |
Feb 26, 2024 | 1.150 | 1.244 | 1.130 | 1.180 | 57,828 | +0.01(+0.85%) |
Feb 23, 2024 | 1.160 | 1.220 | 1.129 | 1.170 | 94,881 | -0.02(-1.68%) |
Feb 22, 2024 | 1.210 | 1.390 | 1.100 | 1.190 | 646,070 | +0.04(+3.48%) |
Feb 21, 2024 | 1.210 | 1.230 | 1.120 | 1.150 | 121,383 | -0.06(-4.96%) |
Feb 20, 2024 | 1.240 | 1.280 | 1.190 | 1.210 | 63,491 | -0.07(-5.47%) |
Feb 16, 2024 | 1.280 | 1.330 | 1.240 | 1.280 | 48,785 | -0.04(-3.03%) |
Feb 15, 2024 | 1.310 | 1.343 | 1.250 | 1.320 | 103,506 | +0.03(+2.33%) |
Feb 14, 2024 | 1.290 | 1.290 | 1.230 | 1.290 | 41,431 | +0.06(+4.88%) |
Feb 13, 2024 | 1.250 | 1.280 | 1.220 | 1.230 | 87,131 | -0.08(-6.11%) |
Feb 12, 2024 | 1.340 | 1.370 | 1.280 | 1.310 | 88,309 | -0.01(-0.76%) |
Feb 09, 2024 | 1.340 | 1.400 | 1.300 | 1.320 | 39,019 | -0.02(-1.49%) |
Feb 08, 2024 | 1.300 | 1.363 | 1.250 | 1.340 | 59,275 | +0.06(+4.69%) |
Feb 07, 2024 | 1.300 | 1.320 | 1.280 | 1.280 | 69,662 | -0.05(-3.76%) |
Feb 06, 2024 | 1.420 | 1.468 | 1.300 | 1.330 | 103,604 | -0.12(-8.28%) |
Feb 05, 2024 | 1.460 | 1.560 | 1.410 | 1.450 | 64,970 | -0.06(-3.97%) |
Feb 02, 2024 | 1.580 | 1.600 | 1.500 | 1.510 | 72,282 | -0.07(-4.43%) |
Feb 01, 2024 | 1.610 | 1.670 | 1.410 | 1.580 | 243,882 | -0.02(-1.25%) |
Jan 31, 2024 | 1.470 | 1.680 | 1.430 | 1.600 | 170,054 | +0.04(+2.56%) |
Jan 30, 2024 | 1.640 | 1.670 | 1.360 | 1.560 | 1,444,869 | -0.09(-5.45%) |
Jan 29, 2024 | 1.200 | 1.860 | 1.120 | 1.650 | 1,929,061 | +0.48(+41.03%) |
Jan 26, 2024 | 1.250 | 1.280 | 1.100 | 1.170 | 135,590 | -0.10(-7.87%) |
Jan 25, 2024 | 1.340 | 1.363 | 1.260 | 1.270 | 98,637 | -0.06(-4.51%) |
Jan 24, 2024 | 1.520 | 1.530 | 1.320 | 1.330 | 113,275 | -0.08(-5.67%) |
Jan 23, 2024 | 1.480 | 1.490 | 1.350 | 1.410 | 117,762 | +0.00(+0.00%) |
Jan 22, 2024 | 1.300 | 1.500 | 1.300 | 1.410 | 154,056 | +0.01(+0.71%) |
Jan 19, 2024 | 1.490 | 1.560 | 1.320 | 1.400 | 194,689 | -0.02(-1.41%) |
Jan 18, 2024 | 1.250 | 1.580 | 1.220 | 1.420 | 230,241 | +0.14(+10.94%) |
Jan 17, 2024 | 1.340 | 1.400 | 1.230 | 1.280 | 115,196 | -0.14(-9.86%) |
Jan 16, 2024 | 1.520 | 1.500 | 1.370 | 1.420 | 125,609 | -0.06(-4.05%) |
Jan 12, 2024 | 1.470 | 1.630 | 1.460 | 1.480 | 211,549 | +0.01(+0.68%) |
Jan 11, 2024 | 1.770 | 1.850 | 1.450 | 1.470 | 248,810 | -0.29(-16.48%) |
Jan 10, 2024 | 2.210 | 2.359 | 1.710 | 1.760 | 205,757 | -0.48(-21.43%) |
Jan 09, 2024 | 2.490 | 2.490 | 2.200 | 2.240 | 74,591 | -0.21(-8.57%) |
Jan 08, 2024 | 2.490 | 2.540 | 2.300 | 2.450 | 124,425 | +0.12(+5.15%) |
Jan 05, 2024 | 2.880 | 2.960 | 2.260 | 2.330 | 267,449 | -0.64(-21.55%) |
Jan 04, 2024 | 3.050 | 3.128 | 2.900 | 2.970 | 162,639 | -0.04(-1.33%) |
Jan 03, 2024 | 3.440 | 3.500 | 2.900 | 3.010 | 174,219 | -0.58(-16.16%) |
Jan 02, 2024 | 3.580 | 3.640 | 3.350 | 3.590 | 102,469 | -0.05(-1.37%) |
Dec 29, 2023 | 3.820 | 3.900 | 3.350 | 3.640 | 218,540 | -0.26(-6.67%) |
Dec 28, 2023 | 3.820 | 4.037 | 3.650 | 3.900 | 178,397 | -0.01(-0.26%) |
Dec 27, 2023 | 3.870 | 4.310 | 3.600 | 3.910 | 393,032 | -0.05(-1.26%) |
Dec 26, 2023 | 3.740 | 4.100 | 3.660 | 3.960 | 267,570 | +0.24(+6.45%) |
Dec 22, 2023 | 4.090 | 4.250 | 3.500 | 3.720 | 398,692 | -0.37(-9.05%) |
Dec 21, 2023 | 4.420 | 4.670 | 3.850 | 4.090 | 482,081 | -0.19(-4.44%) |
Dec 20, 2023 | 4.030 | 5.380 | 4.010 | 4.280 | 1,388,299 | +0.20(+4.90%) |
Dec 19, 2023 | 3.390 | 4.664 | 3.120 | 4.080 | 900,467 | +0.68(+20.00%) |
Dec 18, 2023 | 4.080 | 4.470 | 3.250 | 3.400 | 801,911 | -0.60(-15.00%) |
Dec 15, 2023 | 4.200 | 4.900 | 3.750 | 4.000 | 1,688,043 | +0.05(+1.27%) |
Dec 14, 2023 | 4.040 | 5.880 | 2.850 | 3.950 | 5,561,157 | -0.03(-0.75%) |
Dec 13, 2023 | 2.430 | 4.660 | 2.400 | 3.980 | 6,830,884 | +1.57(+65.15%) |
Dec 12, 2023 | 2.110 | 2.580 | 2.070 | 2.410 | 4,597,903 | +0.41(+20.50%) |
Dec 11, 2023 | 1.770 | 2.120 | 1.620 | 2.000 | 2,170,893 | +0.37(+22.70%) |
Dec 08, 2023 | 1.460 | 2.020 | 1.340 | 1.630 | 6,612,407 | +0.25(+18.12%) |
Dec 07, 2023 | 1.270 | 1.460 | 1.250 | 1.380 | 656,121 | -0.02(-1.43%) |
Dec 06, 2023 | 1.450 | 1.540 | 1.250 | 1.400 | 1,517,038 | -0.08(-5.41%) |
Dec 05, 2023 | 1.930 | 2.090 | 1.390 | 1.480 | 10,415,067 | -0.24(-13.95%) |
Dec 04, 2023 | 1.270 | 2.690 | 1.240 | 1.720 | 46,071,604 | +0.69(+66.99%) |