Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.090 | 8.030 | 7.055 | 7.690 | 39,828 | +0.75(+10.81%) |
Feb 28, 2024 | 7.050 | 7.510 | 6.780 | 6.940 | 29,775 | -0.23(-3.21%) |
Feb 27, 2024 | 8.360 | 8.388 | 6.880 | 7.170 | 65,432 | -1.26(-14.95%) |
Feb 26, 2024 | 7.350 | 8.490 | 7.330 | 8.430 | 83,745 | +0.74(+9.62%) |
Feb 23, 2024 | 7.460 | 7.950 | 7.210 | 7.690 | 29,851 | +0.01(+0.13%) |
Feb 22, 2024 | 6.440 | 7.680 | 5.870 | 7.680 | 75,579 | +1.23(+19.07%) |
Feb 21, 2024 | 4.920 | 6.860 | 4.920 | 6.450 | 86,037 | +1.56(+31.90%) |
Feb 20, 2024 | 4.440 | 5.110 | 4.440 | 4.890 | 78,088 | +0.49(+11.14%) |
Feb 16, 2024 | 4.400 | 4.656 | 4.310 | 4.400 | 14,273 | -0.03(-0.68%) |
Feb 15, 2024 | 4.680 | 4.810 | 4.390 | 4.430 | 29,936 | -0.24(-5.14%) |
Feb 14, 2024 | 4.160 | 4.670 | 4.100 | 4.670 | 26,652 | +0.54(+13.08%) |
Feb 13, 2024 | 4.580 | 4.606 | 4.087 | 4.130 | 39,549 | -0.55(-11.75%) |
Feb 12, 2024 | 5.040 | 5.132 | 4.610 | 4.680 | 114,805 | -0.36(-7.14%) |
Feb 09, 2024 | 5.380 | 5.580 | 4.880 | 5.040 | 36,779 | -0.18(-3.45%) |
Feb 08, 2024 | 6.230 | 6.370 | 5.220 | 5.220 | 34,441 | -0.84(-13.86%) |
Feb 07, 2024 | 7.240 | 7.240 | 6.020 | 6.060 | 44,626 | -1.17(-16.18%) |
Feb 06, 2024 | 7.470 | 7.740 | 7.220 | 7.230 | 53,497 | -0.44(-5.74%) |
Feb 05, 2024 | 6.800 | 7.890 | 6.760 | 7.670 | 147,022 | +0.12(+1.59%) |
Feb 02, 2024 | 6.750 | 11.80 | 6.150 | 7.550 | 914,089 | +0.78(+11.52%) |
Feb 01, 2024 | 7.890 | 9.000 | 6.560 | 6.770 | 150,023 | +6.43(+1871.46%) |
Jan 31, 2024 | 0.4481 | 0.4700 | 0.3434 | 0.3434 | 1,248,661 | -0.09(-20.60%) |
Jan 30, 2024 | 0.4100 | 0.4800 | 0.3806 | 0.4325 | 1,021,575 | +0.04(+10.61%) |
Jan 29, 2024 | 0.4053 | 0.4490 | 0.3800 | 0.3910 | 133,201 | -0.02(-4.63%) |
Jan 26, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 79,422 | -0.01(-1.20%) |
Jan 25, 2024 | 0.4728 | 0.4728 | 0.4105 | 0.4150 | 112,610 | -0.04(-7.84%) |
Jan 24, 2024 | 0.4425 | 0.4703 | 0.4383 | 0.4503 | 251,101 | +0.01(+2.29%) |
Jan 23, 2024 | 0.4450 | 0.4450 | 0.4022 | 0.4402 | 145,919 | -0.01(-1.68%) |
Jan 22, 2024 | 0.3863 | 0.4484 | 0.3610 | 0.4477 | 218,684 | +0.07(+17.82%) |
Jan 19, 2024 | 0.3300 | 0.3931 | 0.3010 | 0.3800 | 375,672 | +0.07(+21.06%) |
Jan 18, 2024 | 0.3191 | 0.3224 | 0.3012 | 0.3139 | 134,595 | -0.01(-2.18%) |
Jan 17, 2024 | 0.3251 | 0.3264 | 0.3208 | 0.3209 | 93,662 | -0.01(-2.08%) |
Jan 16, 2024 | 0.3900 | 0.3905 | 0.3277 | 0.3277 | 191,201 | -0.04(-11.43%) |
Jan 12, 2024 | 0.3400 | 0.3735 | 0.3204 | 0.3700 | 314,112 | +0.04(+13.08%) |
Jan 11, 2024 | 0.3600 | 0.3731 | 0.3216 | 0.3272 | 268,964 | -0.04(-10.04%) |
Jan 10, 2024 | 0.3992 | 0.3992 | 0.3600 | 0.3637 | 213,307 | -0.00(-0.52%) |
Jan 09, 2024 | 0.4000 | 0.4090 | 0.3616 | 0.3656 | 251,290 | -0.05(-11.13%) |
Jan 08, 2024 | 0.4078 | 0.4120 | 0.3850 | 0.4114 | 206,456 | +0.01(+2.44%) |
Jan 05, 2024 | 0.4159 | 0.4199 | 0.3850 | 0.4016 | 317,470 | -0.01(-2.50%) |
Jan 04, 2024 | 0.4100 | 0.4200 | 0.3925 | 0.4119 | 347,964 | -0.00(-1.08%) |
Jan 03, 2024 | 0.4328 | 0.4353 | 0.4019 | 0.4164 | 303,925 | -0.03(-6.91%) |
Jan 02, 2024 | 0.5075 | 0.5170 | 0.4310 | 0.4473 | 3,059,284 | -0.05(-10.22%) |
Dec 29, 2023 | 0.5300 | 0.5300 | 0.4800 | 0.4982 | 467,261 | -0.02(-4.39%) |
Dec 28, 2023 | 0.5417 | 0.5599 | 0.4979 | 0.5211 | 375,541 | -0.01(-1.49%) |
Dec 27, 2023 | 0.4800 | 0.5800 | 0.4800 | 0.5290 | 510,595 | +0.06(+12.03%) |
Dec 26, 2023 | 0.4257 | 0.4900 | 0.4200 | 0.4722 | 578,329 | +0.05(+12.83%) |
Dec 22, 2023 | 0.4349 | 0.4799 | 0.4000 | 0.4185 | 2,187,415 | -0.01(-2.67%) |
Dec 21, 2023 | 0.4399 | 0.4640 | 0.4280 | 0.4300 | 381,978 | -0.01(-2.87%) |
Dec 20, 2023 | 0.4509 | 0.4903 | 0.4300 | 0.4427 | 490,426 | +0.01(+2.19%) |
Dec 19, 2023 | 0.4690 | 0.4690 | 0.4267 | 0.4332 | 385,725 | -0.02(-3.73%) |
Dec 18, 2023 | 0.4700 | 0.4870 | 0.4450 | 0.4500 | 324,394 | -0.02(-4.34%) |
Dec 15, 2023 | 0.5000 | 0.5100 | 0.4613 | 0.4704 | 735,708 | -0.04(-7.37%) |
Dec 14, 2023 | 0.5000 | 0.5443 | 0.4921 | 0.5078 | 333,256 | +0.02(+3.30%) |
Dec 13, 2023 | 0.5050 | 0.5099 | 0.4577 | 0.4916 | 391,018 | -0.01(-1.68%) |
Dec 12, 2023 | 0.5007 | 0.5100 | 0.4773 | 0.5000 | 306,687 | +0.00(+0.00%) |
Dec 11, 2023 | 0.7100 | 0.7100 | 0.4958 | 0.5000 | 580,912 | -0.21(-29.58%) |
Dec 08, 2023 | 0.7700 | 0.7995 | 0.7001 | 0.7100 | 191,052 | -0.05(-6.58%) |
Dec 07, 2023 | 0.7600 | 0.8113 | 0.7500 | 0.7600 | 197,112 | +0.01(+1.33%) |
Dec 06, 2023 | 0.7300 | 0.7554 | 0.7296 | 0.7500 | 100,840 | +0.02(+2.80%) |
Dec 05, 2023 | 0.7590 | 0.7800 | 0.7240 | 0.7296 | 153,287 | -0.02(-2.59%) |
Dec 04, 2023 | 0.7100 | 0.7875 | 0.7100 | 0.7490 | 337,839 | +0.04(+5.49%) |