Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.710 | 1.760 | 1.680 | 1.760 | 70,691 | -0.01(-0.56%) |
Feb 28, 2024 | 1.830 | 1.830 | 1.620 | 1.770 | 162,518 | -0.03(-1.65%) |
Feb 27, 2024 | 2.000 | 2.000 | 1.730 | 1.800 | 172,723 | -0.14(-7.23%) |
Feb 26, 2024 | 1.920 | 2.060 | 1.830 | 1.940 | 274,063 | +0.03(+1.57%) |
Feb 23, 2024 | 2.020 | 2.230 | 1.860 | 1.910 | 353,094 | -0.22(-10.54%) |
Feb 22, 2024 | 2.030 | 2.420 | 1.860 | 2.135 | 794,007 | +0.15(+7.83%) |
Feb 21, 2024 | 2.010 | 2.095 | 1.930 | 1.980 | 374,105 | -0.22(-10.00%) |
Feb 20, 2024 | 2.080 | 3.300 | 1.930 | 2.200 | 3,727,419 | +0.20(+10.00%) |
Feb 16, 2024 | 2.060 | 2.450 | 1.860 | 2.000 | 580,919 | -0.02(-0.99%) |
Feb 15, 2024 | 2.240 | 2.250 | 1.860 | 2.020 | 465,747 | -0.37(-15.48%) |
Feb 14, 2024 | 2.700 | 2.800 | 2.100 | 2.390 | 1,068,300 | -0.28(-10.49%) |
Feb 13, 2024 | 3.440 | 3.900 | 2.420 | 2.670 | 3,924,194 | -0.44(-14.15%) |
Feb 12, 2024 | 1.850 | 9.570 | 1.660 | 3.110 | 87,306,712 | +2.08(+201.94%) |
Feb 09, 2024 | 1.020 | 1.110 | 1.020 | 1.030 | 4,672,378 | -0.04(-3.74%) |
Feb 08, 2024 | 1.035 | 1.087 | 1.010 | 1.070 | 29,245 | +0.04(+3.88%) |
Feb 07, 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 28,581 | -0.01(-0.96%) |
Feb 06, 2024 | 1.180 | 1.180 | 1.009 | 1.040 | 33,588 | +0.04(+4.01%) |
Feb 05, 2024 | 0.9874 | 1.000 | 0.9750 | 0.9999 | 19,470 | -0.01(-1.00%) |
Feb 02, 2024 | 1.090 | 1.090 | 1.010 | 1.010 | 31,405 | -0.06(-5.19%) |
Feb 01, 2024 | 1.100 | 1.150 | 1.040 | 1.065 | 22,421 | -0.03(-3.15%) |
Jan 31, 2024 | 1.110 | 1.179 | 1.100 | 1.100 | 36,898 | +0.02(+1.85%) |
Jan 30, 2024 | 1.100 | 1.100 | 1.060 | 1.080 | 13,432 | +0.00(+0.00%) |
Jan 29, 2024 | 1.200 | 1.210 | 1.080 | 1.080 | 16,697 | -0.06(-5.26%) |
Jan 26, 2024 | 1.130 | 1.190 | 1.100 | 1.140 | 36,913 | +0.01(+0.88%) |
Jan 25, 2024 | 1.180 | 1.180 | 1.130 | 1.130 | 10,111 | -0.01(-0.88%) |
Jan 24, 2024 | 1.210 | 1.210 | 1.140 | 1.140 | 16,876 | -0.03(-2.56%) |
Jan 23, 2024 | 1.200 | 1.265 | 1.170 | 1.170 | 23,672 | +0.00(+0.00%) |
Jan 22, 2024 | 1.130 | 1.200 | 1.120 | 1.170 | 15,853 | +0.02(+1.74%) |
Jan 19, 2024 | 1.190 | 1.200 | 1.150 | 1.150 | 4,578 | -0.03(-2.54%) |
Jan 18, 2024 | 1.210 | 1.220 | 1.180 | 1.180 | 17,041 | +0.01(+0.85%) |
Jan 17, 2024 | 1.210 | 1.210 | 1.170 | 1.170 | 34,874 | -0.03(-2.49%) |
Jan 16, 2024 | 1.210 | 1.210 | 1.190 | 1.200 | 14,059 | +0.01(+0.84%) |
Jan 12, 2024 | 1.200 | 1.205 | 1.190 | 1.190 | 3,188 | +0.01(+0.85%) |
Jan 11, 2024 | 1.200 | 1.200 | 1.180 | 1.180 | 4,182 | -0.02(-1.66%) |
Jan 10, 2024 | 1.210 | 1.237 | 1.180 | 1.200 | 5,977 | +0.03(+2.56%) |
Jan 09, 2024 | 1.200 | 1.230 | 1.150 | 1.170 | 11,818 | -0.04(-3.31%) |
Jan 08, 2024 | 1.280 | 1.280 | 1.210 | 1.210 | 4,667 | -0.01(-0.82%) |
Jan 05, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 6,560 | +0.00(+0.00%) |
Jan 04, 2024 | 1.230 | 1.320 | 1.210 | 1.220 | 13,834 | +0.03(+2.52%) |
Jan 03, 2024 | 1.240 | 1.250 | 1.180 | 1.190 | 20,780 | -0.06(-5.18%) |
Jan 02, 2024 | 1.200 | 1.260 | 1.200 | 1.255 | 5,656 | +0.01(+1.21%) |
Dec 29, 2023 | 1.210 | 1.380 | 1.190 | 1.240 | 110,712 | +0.01(+1.22%) |
Dec 28, 2023 | 1.320 | 1.320 | 1.164 | 1.225 | 52,897 | -0.09(-6.84%) |
Dec 27, 2023 | 1.380 | 1.380 | 1.270 | 1.315 | 23,072 | +0.02(+1.29%) |
Dec 26, 2023 | 1.250 | 1.305 | 1.240 | 1.298 | 9,621 | +0.01(+0.96%) |
Dec 22, 2023 | 1.160 | 1.330 | 1.160 | 1.286 | 42,782 | +0.10(+8.05%) |
Dec 21, 2023 | 1.100 | 1.250 | 1.100 | 1.190 | 46,193 | +0.08(+7.69%) |
Dec 20, 2023 | 1.460 | 1.480 | 0.9300 | 1.105 | 158,742 | -0.32(-22.73%) |
Dec 19, 2023 | 1.340 | 1.471 | 1.300 | 1.430 | 8,199 | +0.06(+4.38%) |
Dec 18, 2023 | 1.540 | 1.540 | 1.360 | 1.370 | 19,452 | -0.23(-14.38%) |
Dec 15, 2023 | 1.600 | 1.640 | 1.510 | 1.600 | 19,556 | +0.00(+0.00%) |
Dec 14, 2023 | 1.500 | 1.630 | 1.500 | 1.600 | 30,615 | +0.04(+2.56%) |
Dec 13, 2023 | 1.570 | 1.570 | 1.500 | 1.560 | 18,613 | +0.06(+3.84%) |
Dec 12, 2023 | 1.490 | 1.580 | 1.480 | 1.502 | 16,970 | +0.01(+0.58%) |
Dec 11, 2023 | 1.500 | 1.580 | 1.480 | 1.494 | 45,810 | +0.00(+0.24%) |
Dec 08, 2023 | 1.300 | 1.500 | 1.300 | 1.490 | 87,594 | +0.13(+9.56%) |
Dec 07, 2023 | 1.540 | 1.568 | 1.360 | 1.360 | 75,227 | -0.16(-10.53%) |
Dec 06, 2023 | 1.770 | 1.770 | 1.490 | 1.520 | 50,644 | +0.00(+0.00%) |
Dec 05, 2023 | 1.500 | 1.640 | 1.460 | 1.520 | 188,802 | -0.12(-7.32%) |
Dec 04, 2023 | 1.030 | 1.827 | 1.030 | 1.640 | 2,388,914 | +0.61(+59.22%) |