Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 20.07 | 21.56 | 19.71 | 21.25 | 68,254 | +1.25(+6.25%) |
Feb 28, 2024 | 20.92 | 20.92 | 19.07 | 20.00 | 125,035 | -1.03(-4.90%) |
Feb 27, 2024 | 21.07 | 22.22 | 20.76 | 21.03 | 123,124 | +0.23(+1.11%) |
Feb 26, 2024 | 20.87 | 21.28 | 20.02 | 20.80 | 378,001 | +0.56(+2.77%) |
Feb 23, 2024 | 19.24 | 20.68 | 18.60 | 20.24 | 155,437 | +0.84(+4.33%) |
Feb 22, 2024 | 19.06 | 19.65 | 19.00 | 19.40 | 105,338 | +0.49(+2.59%) |
Feb 21, 2024 | 19.18 | 19.59 | 18.86 | 18.91 | 44,332 | -0.53(-2.73%) |
Feb 20, 2024 | 19.32 | 19.50 | 18.55 | 19.44 | 61,789 | +0.50(+2.64%) |
Feb 16, 2024 | 17.91 | 19.76 | 17.91 | 18.94 | 100,916 | +0.99(+5.52%) |
Feb 15, 2024 | 17.41 | 18.88 | 17.01 | 17.95 | 113,711 | +0.47(+2.69%) |
Feb 14, 2024 | 17.73 | 17.86 | 17.27 | 17.48 | 49,883 | -0.34(-1.91%) |
Feb 13, 2024 | 17.90 | 17.90 | 16.60 | 17.82 | 111,192 | +0.77(+4.52%) |
Feb 12, 2024 | 18.10 | 18.10 | 16.70 | 17.05 | 91,297 | -0.54(-3.07%) |
Feb 09, 2024 | 17.57 | 17.90 | 16.23 | 17.59 | 82,129 | +0.23(+1.32%) |
Feb 08, 2024 | 18.59 | 18.63 | 16.07 | 17.36 | 139,922 | -0.14(-0.80%) |
Feb 07, 2024 | 16.93 | 17.99 | 15.50 | 17.50 | 473,918 | +2.67(+18.00%) |
Feb 06, 2024 | 14.38 | 16.19 | 13.96 | 14.83 | 408,191 | +1.88(+14.52%) |
Feb 05, 2024 | 12.05 | 13.59 | 11.51 | 12.95 | 54,414 | +0.92(+7.65%) |
Feb 02, 2024 | 12.13 | 12.19 | 11.25 | 12.03 | 32,469 | -0.18(-1.47%) |
Feb 01, 2024 | 11.84 | 12.50 | 11.55 | 12.21 | 102,438 | +0.43(+3.65%) |
Jan 31, 2024 | 11.74 | 12.50 | 10.97 | 11.78 | 149,695 | +0.16(+1.38%) |
Jan 30, 2024 | 11.20 | 11.66 | 11.18 | 11.62 | 84,091 | +0.40(+3.57%) |
Jan 29, 2024 | 11.63 | 11.64 | 11.20 | 11.22 | 26,540 | -0.48(-4.10%) |
Jan 26, 2024 | 11.56 | 11.94 | 11.26 | 11.70 | 46,357 | +0.44(+3.91%) |
Jan 25, 2024 | 10.71 | 11.47 | 10.71 | 11.26 | 29,472 | +0.46(+4.26%) |
Jan 24, 2024 | 10.88 | 10.98 | 10.40 | 10.80 | 31,431 | -0.13(-1.19%) |
Jan 23, 2024 | 11.69 | 11.72 | 10.72 | 10.93 | 51,897 | -0.68(-5.86%) |
Jan 22, 2024 | 10.82 | 11.80 | 10.42 | 11.61 | 150,486 | +0.59(+5.35%) |
Jan 19, 2024 | 12.20 | 12.20 | 10.87 | 11.02 | 169,302 | -1.13(-9.30%) |
Jan 18, 2024 | 11.29 | 14.76 | 10.90 | 12.15 | 867,928 | +1.51(+14.19%) |
Jan 17, 2024 | 8.950 | 10.75 | 8.875 | 10.64 | 279,339 | +1.69(+18.88%) |
Jan 16, 2024 | 8.530 | 8.990 | 8.558 | 8.950 | 80,052 | +0.56(+6.67%) |
Jan 12, 2024 | 7.870 | 8.500 | 7.660 | 8.390 | 138,019 | +0.67(+8.68%) |
Jan 11, 2024 | 7.250 | 7.900 | 7.105 | 7.720 | 104,357 | +0.61(+8.58%) |
Jan 10, 2024 | 6.630 | 7.160 | 6.612 | 7.110 | 24,311 | +0.48(+7.24%) |
Jan 09, 2024 | 6.910 | 7.000 | 6.630 | 6.630 | 30,846 | -0.37(-5.29%) |
Jan 08, 2024 | 7.130 | 7.219 | 6.922 | 7.000 | 31,940 | -0.05(-0.71%) |
Jan 05, 2024 | 7.010 | 7.070 | 6.752 | 7.050 | 27,310 | +0.04(+0.57%) |
Jan 04, 2024 | 6.730 | 7.349 | 6.500 | 7.010 | 77,746 | +6.31(+902.86%) |
Jan 03, 2024 | 0.6666 | 0.7118 | 0.6644 | 0.6990 | 413,395 | +0.02(+2.70%) |
Jan 02, 2024 | 0.6845 | 0.7099 | 0.6410 | 0.6806 | 1,047,474 | -0.11(-13.74%) |
Dec 29, 2023 | 0.7690 | 0.8179 | 0.7351 | 0.7890 | 1,517,328 | +0.07(+9.90%) |
Dec 28, 2023 | 0.6299 | 0.7364 | 0.6200 | 0.7179 | 578,206 | +0.10(+16.35%) |
Dec 27, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6170 | 393,062 | +0.04(+6.82%) |
Dec 26, 2023 | 0.5020 | 0.5800 | 0.5020 | 0.5776 | 440,276 | +0.06(+11.08%) |
Dec 22, 2023 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | 1,159,988 | -0.04(-6.53%) |
Dec 21, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5563 | 666,595 | +0.00(+0.60%) |
Dec 20, 2023 | 0.5400 | 0.5677 | 0.5300 | 0.5530 | 1,283,971 | +0.04(+7.23%) |
Dec 19, 2023 | 0.4600 | 0.5480 | 0.4400 | 0.5157 | 1,746,832 | +0.06(+12.11%) |
Dec 18, 2023 | 0.4900 | 0.5120 | 0.4550 | 0.4600 | 847,202 | -0.02(-4.92%) |
Dec 15, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4838 | 696,551 | -0.01(-1.06%) |
Dec 14, 2023 | 0.4400 | 0.4936 | 0.4235 | 0.4890 | 1,427,186 | +0.07(+15.47%) |
Dec 13, 2023 | 0.4916 | 0.4916 | 0.4000 | 0.4235 | 10,247,676 | -0.03(-5.72%) |
Dec 12, 2023 | 0.4730 | 0.4880 | 0.4204 | 0.4492 | 1,277,091 | -0.04(-8.51%) |
Dec 11, 2023 | 0.5292 | 0.5300 | 0.4750 | 0.4910 | 2,146,857 | -0.02(-3.73%) |
Dec 08, 2023 | 0.5000 | 0.5281 | 0.4824 | 0.5100 | 2,008,543 | -0.01(-1.94%) |
Dec 07, 2023 | 0.6000 | 0.6099 | 0.5200 | 0.5201 | 496,378 | -0.08(-13.17%) |
Dec 06, 2023 | 0.6000 | 0.6293 | 0.5610 | 0.5990 | 129,130 | +0.01(+1.44%) |
Dec 05, 2023 | 0.6398 | 0.6400 | 0.5900 | 0.5905 | 145,375 | -0.01(-1.52%) |
Dec 04, 2023 | 0.6500 | 0.6500 | 0.5500 | 0.5996 | 265,064 | -0.03(-4.03%) |