Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8800 | 0.9600 | 0.8568 | 0.9565 | 488,903 | +0.11(+12.36%) |
Feb 28, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8513 | 217,230 | -0.03(-3.81%) |
Feb 27, 2024 | 0.9206 | 0.9233 | 0.8500 | 0.8850 | 528,818 | -0.06(-6.15%) |
Feb 26, 2024 | 0.9770 | 0.9810 | 0.9200 | 0.9430 | 387,719 | -0.02(-1.79%) |
Feb 23, 2024 | 1.040 | 1.040 | 0.9600 | 0.9602 | 282,217 | -0.09(-8.55%) |
Feb 22, 2024 | 1.060 | 1.070 | 0.9595 | 1.050 | 463,551 | -0.05(-4.55%) |
Feb 21, 2024 | 1.062 | 1.120 | 1.010 | 1.100 | 441,285 | +0.08(+7.84%) |
Feb 20, 2024 | 1.120 | 1.190 | 1.000 | 1.020 | 948,542 | -0.15(-12.82%) |
Feb 16, 2024 | 1.180 | 1.190 | 1.090 | 1.170 | 844,842 | -0.02(-1.68%) |
Feb 15, 2024 | 1.310 | 1.320 | 1.170 | 1.190 | 1,329,660 | -0.14(-10.53%) |
Feb 14, 2024 | 1.500 | 1.620 | 1.200 | 1.330 | 6,421,760 | -0.93(-41.15%) |
Feb 13, 2024 | 5.290 | 6.000 | 2.210 | 2.260 | 86,506,240 | +1.02(+82.26%) |
Feb 12, 2024 | 1.060 | 1.280 | 1.050 | 1.240 | 126,474 | +0.16(+14.81%) |
Feb 09, 2024 | 1.120 | 1.200 | 1.030 | 1.080 | 85,171 | +0.00(+0.00%) |
Feb 08, 2024 | 1.060 | 1.080 | 0.9950 | 1.080 | 48,858 | +0.06(+5.88%) |
Feb 07, 2024 | 1.035 | 1.035 | 0.9900 | 1.020 | 8,146 | +0.02(+2.00%) |
Feb 06, 2024 | 1.030 | 1.030 | 0.9751 | 1.000 | 27,288 | +0.02(+2.03%) |
Feb 05, 2024 | 1.000 | 1.050 | 0.9800 | 0.9801 | 24,457 | -0.02(-1.99%) |
Feb 02, 2024 | 1.047 | 1.047 | 0.9700 | 1.000 | 11,220 | +0.02(+2.04%) |
Feb 01, 2024 | 0.9800 | 1.010 | 0.9143 | 0.9800 | 19,862 | +0.03(+3.16%) |
Jan 31, 2024 | 0.9800 | 1.000 | 0.9400 | 0.9500 | 16,121 | -0.02(-2.06%) |
Jan 30, 2024 | 1.000 | 1.031 | 0.9000 | 0.9700 | 24,215 | -0.03(-2.95%) |
Jan 29, 2024 | 1.070 | 1.070 | 0.9550 | 0.9995 | 36,918 | -0.05(-4.81%) |
Jan 26, 2024 | 1.050 | 1.100 | 1.030 | 1.050 | 16,261 | -0.02(-1.87%) |
Jan 25, 2024 | 1.100 | 1.110 | 1.020 | 1.070 | 43,191 | -0.01(-0.93%) |
Jan 24, 2024 | 1.110 | 1.110 | 1.080 | 1.080 | 25,786 | -0.05(-4.42%) |
Jan 23, 2024 | 1.177 | 1.184 | 1.100 | 1.130 | 16,760 | +0.03(+2.73%) |
Jan 22, 2024 | 1.170 | 1.171 | 1.060 | 1.100 | 22,317 | +0.05(+4.76%) |
Jan 19, 2024 | 1.130 | 1.150 | 1.040 | 1.050 | 63,547 | -0.08(-7.49%) |
Jan 18, 2024 | 1.190 | 1.299 | 1.105 | 1.135 | 40,357 | -0.03(-2.99%) |
Jan 17, 2024 | 1.360 | 1.357 | 1.170 | 1.170 | 38,083 | -0.16(-12.03%) |
Jan 16, 2024 | 1.440 | 1.490 | 1.330 | 1.330 | 26,956 | -0.13(-8.90%) |
Jan 12, 2024 | 1.500 | 1.516 | 1.430 | 1.460 | 18,231 | -0.07(-4.58%) |
Jan 11, 2024 | 1.530 | 1.540 | 1.500 | 1.530 | 12,537 | -0.02(-1.29%) |
Jan 10, 2024 | 1.570 | 1.580 | 1.500 | 1.550 | 14,701 | +0.01(+0.65%) |
Jan 09, 2024 | 1.653 | 1.653 | 1.500 | 1.540 | 13,810 | -0.05(-2.86%) |
Jan 08, 2024 | 1.550 | 1.680 | 1.520 | 1.585 | 31,436 | +0.07(+4.30%) |
Jan 05, 2024 | 1.490 | 1.600 | 1.490 | 1.520 | 37,799 | +0.03(+2.01%) |
Jan 04, 2024 | 1.480 | 1.490 | 1.400 | 1.490 | 12,947 | +0.01(+0.68%) |
Jan 03, 2024 | 1.523 | 1.523 | 1.460 | 1.480 | 13,573 | +0.00(+0.00%) |
Jan 02, 2024 | 1.530 | 1.530 | 1.452 | 1.480 | 23,995 | -0.05(-3.27%) |
Dec 29, 2023 | 1.530 | 1.600 | 1.510 | 1.530 | 32,542 | -0.02(-1.29%) |
Dec 28, 2023 | 1.610 | 1.610 | 1.530 | 1.550 | 19,601 | +0.00(+0.00%) |
Dec 27, 2023 | 1.550 | 1.620 | 1.550 | 1.550 | 44,889 | -0.06(-3.73%) |
Dec 26, 2023 | 1.600 | 1.680 | 1.560 | 1.610 | 40,257 | -0.01(-0.62%) |
Dec 22, 2023 | 1.600 | 1.685 | 1.600 | 1.620 | 9,689 | -0.02(-1.22%) |
Dec 21, 2023 | 1.750 | 1.750 | 1.595 | 1.640 | 18,930 | -0.10(-5.55%) |
Dec 20, 2023 | 1.600 | 1.770 | 1.600 | 1.736 | 23,162 | +0.05(+2.81%) |
Dec 19, 2023 | 1.640 | 1.715 | 1.610 | 1.689 | 17,255 | +0.06(+3.61%) |
Dec 18, 2023 | 1.650 | 1.663 | 1.616 | 1.630 | 18,286 | -0.07(-4.34%) |
Dec 15, 2023 | 1.660 | 1.704 | 1.620 | 1.704 | 11,181 | +0.06(+3.47%) |
Dec 14, 2023 | 1.650 | 1.675 | 1.591 | 1.647 | 28,783 | +0.04(+2.29%) |
Dec 13, 2023 | 1.620 | 1.620 | 1.550 | 1.610 | 39,633 | -0.01(-0.83%) |
Dec 12, 2023 | 1.710 | 1.756 | 1.600 | 1.623 | 42,456 | -0.18(-9.81%) |
Dec 11, 2023 | 1.720 | 1.800 | 1.720 | 1.800 | 11,464 | +0.05(+2.56%) |
Dec 08, 2023 | 1.740 | 1.779 | 1.712 | 1.755 | 8,196 | -0.04(-1.96%) |
Dec 07, 2023 | 1.690 | 1.790 | 1.660 | 1.790 | 25,537 | +0.07(+4.07%) |
Dec 06, 2023 | 1.760 | 1.780 | 1.670 | 1.720 | 41,117 | -0.03(-1.71%) |
Dec 05, 2023 | 1.760 | 1.782 | 1.750 | 1.750 | 9,460 | -0.04(-2.23%) |
Dec 04, 2023 | 1.800 | 1.830 | 1.770 | 1.790 | 7,183 | -0.06(-3.24%) |