Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.490 | 1.590 | 1.395 | 1.430 | 121,514 | -0.05(-3.38%) |
Feb 28, 2024 | 1.800 | 1.810 | 1.480 | 1.480 | 110,739 | -0.34(-18.68%) |
Feb 27, 2024 | 1.660 | 1.970 | 1.510 | 1.820 | 363,523 | +0.12(+7.06%) |
Feb 26, 2024 | 1.450 | 1.730 | 1.450 | 1.700 | 162,005 | +0.25(+17.24%) |
Feb 23, 2024 | 1.440 | 1.450 | 1.401 | 1.450 | 108,676 | +0.03(+2.11%) |
Feb 22, 2024 | 1.420 | 1.450 | 1.370 | 1.420 | 33,525 | +0.02(+1.28%) |
Feb 21, 2024 | 1.450 | 1.450 | 1.350 | 1.402 | 28,253 | -0.02(-1.12%) |
Feb 20, 2024 | 1.390 | 1.467 | 1.260 | 1.418 | 165,337 | +0.08(+5.82%) |
Feb 16, 2024 | 1.190 | 1.390 | 1.190 | 1.340 | 225,102 | +0.11(+8.94%) |
Feb 15, 2024 | 1.270 | 1.274 | 1.150 | 1.230 | 39,792 | -0.05(-3.91%) |
Feb 14, 2024 | 1.220 | 1.290 | 1.163 | 1.280 | 22,813 | +0.04(+3.23%) |
Feb 13, 2024 | 1.310 | 1.348 | 1.170 | 1.240 | 35,399 | -0.07(-5.34%) |
Feb 12, 2024 | 1.310 | 1.348 | 1.210 | 1.310 | 52,359 | +0.03(+2.34%) |
Feb 09, 2024 | 1.080 | 1.330 | 1.080 | 1.280 | 316,730 | +0.16(+14.29%) |
Feb 08, 2024 | 1.120 | 1.170 | 1.080 | 1.120 | 127,999 | -0.02(-1.75%) |
Feb 07, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 46,639 | -0.05(-4.20%) |
Feb 06, 2024 | 1.180 | 1.207 | 1.110 | 1.190 | 89,003 | +0.04(+3.48%) |
Feb 05, 2024 | 1.150 | 1.210 | 1.083 | 1.150 | 85,240 | -0.01(-0.86%) |
Feb 02, 2024 | 1.210 | 1.230 | 1.150 | 1.160 | 39,360 | -0.06(-4.92%) |
Feb 01, 2024 | 1.230 | 1.290 | 1.194 | 1.220 | 30,992 | +0.00(+0.00%) |
Jan 31, 2024 | 1.380 | 1.410 | 1.220 | 1.220 | 120,904 | -0.16(-11.59%) |
Jan 30, 2024 | 1.370 | 1.400 | 1.260 | 1.380 | 183,915 | +0.03(+2.22%) |
Jan 29, 2024 | 1.300 | 1.470 | 1.250 | 1.350 | 317,444 | +0.05(+3.85%) |
Jan 26, 2024 | 1.360 | 1.395 | 1.100 | 1.300 | 787,689 | -0.13(-9.09%) |
Jan 25, 2024 | 1.720 | 1.720 | 1.400 | 1.430 | 480,875 | -0.30(-17.34%) |
Jan 24, 2024 | 1.750 | 1.840 | 1.610 | 1.730 | 350,570 | -0.04(-2.26%) |
Jan 23, 2024 | 1.610 | 2.160 | 1.515 | 1.770 | 1,789,207 | +0.05(+2.91%) |
Jan 22, 2024 | 1.110 | 1.840 | 1.110 | 1.720 | 3,295,325 | +0.56(+48.28%) |
Jan 19, 2024 | 1.150 | 1.350 | 1.090 | 1.160 | 3,124,575 | +0.01(+0.87%) |
Jan 18, 2024 | 1.060 | 1.350 | 0.9733 | 1.150 | 17,199,144 | +0.30(+36.09%) |
Jan 17, 2024 | 0.9100 | 0.9100 | 0.8195 | 0.8450 | 2,325,007 | -0.08(-8.16%) |
Jan 16, 2024 | 1.030 | 1.070 | 0.9200 | 0.9201 | 126,713 | -0.13(-12.37%) |
Jan 12, 2024 | 1.080 | 1.245 | 1.050 | 1.050 | 34,238 | -0.05(-4.55%) |
Jan 11, 2024 | 1.220 | 1.285 | 1.100 | 1.100 | 80,375 | -0.17(-13.39%) |
Jan 10, 2024 | 1.270 | 1.395 | 1.270 | 1.270 | 44,226 | -0.05(-3.79%) |
Jan 09, 2024 | 1.390 | 1.480 | 1.300 | 1.320 | 62,679 | -0.13(-8.97%) |
Jan 08, 2024 | 1.530 | 1.580 | 1.450 | 1.450 | 47,409 | -0.06(-3.97%) |
Jan 05, 2024 | 1.540 | 1.580 | 1.460 | 1.510 | 56,428 | -0.06(-3.82%) |
Jan 04, 2024 | 1.680 | 1.764 | 1.530 | 1.570 | 40,115 | -0.13(-7.65%) |
Jan 03, 2024 | 1.700 | 1.750 | 1.670 | 1.700 | 14,533 | -0.04(-2.30%) |
Jan 02, 2024 | 1.800 | 1.850 | 1.730 | 1.740 | 28,826 | -0.01(-0.57%) |
Dec 29, 2023 | 1.790 | 1.853 | 1.750 | 1.750 | 35,116 | -0.03(-1.69%) |
Dec 28, 2023 | 1.810 | 1.890 | 1.780 | 1.780 | 20,841 | -0.03(-1.66%) |
Dec 27, 2023 | 1.850 | 1.930 | 1.791 | 1.810 | 54,229 | +0.00(+0.00%) |
Dec 26, 2023 | 1.840 | 1.950 | 1.800 | 1.810 | 48,950 | -0.04(-2.16%) |
Dec 22, 2023 | 1.940 | 2.007 | 1.850 | 1.850 | 59,515 | -0.10(-5.13%) |
Dec 21, 2023 | 1.940 | 2.050 | 1.920 | 1.950 | 77,809 | +0.07(+3.72%) |
Dec 20, 2023 | 2.160 | 2.160 | 1.850 | 1.880 | 120,330 | -0.22(-10.48%) |
Dec 19, 2023 | 2.250 | 2.250 | 2.000 | 2.100 | 219,893 | +0.11(+5.53%) |
Dec 18, 2023 | 1.800 | 1.990 | 1.800 | 1.990 | 88,255 | +0.12(+6.42%) |
Dec 15, 2023 | 2.050 | 2.080 | 1.820 | 1.870 | 94,960 | -0.14(-6.97%) |
Dec 14, 2023 | 1.700 | 2.136 | 1.650 | 2.010 | 190,695 | +0.28(+16.18%) |
Dec 13, 2023 | 1.950 | 1.967 | 1.650 | 1.730 | 115,002 | -0.16(-8.47%) |
Dec 12, 2023 | 2.100 | 2.134 | 1.860 | 1.890 | 118,735 | -0.20(-9.57%) |
Dec 11, 2023 | 2.030 | 2.210 | 1.990 | 2.090 | 151,189 | +0.04(+1.95%) |
Dec 08, 2023 | 2.080 | 2.100 | 2.000 | 2.050 | 88,438 | -0.05(-2.38%) |
Dec 07, 2023 | 1.990 | 2.230 | 1.980 | 2.100 | 271,146 | +0.07(+3.45%) |
Dec 06, 2023 | 2.030 | 2.080 | 1.960 | 2.030 | 172,268 | +0.01(+0.50%) |
Dec 05, 2023 | 1.910 | 2.080 | 1.890 | 2.020 | 180,887 | +0.04(+2.02%) |
Dec 04, 2023 | 1.650 | 1.990 | 1.650 | 1.980 | 636,591 | +0.48(+32.00%) |