Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.470 | 1.490 | 1.290 | 1.300 | 81,701 | -0.15(-10.34%) |
Feb 28, 2024 | 1.170 | 1.580 | 1.080 | 1.450 | 524,306 | +0.38(+35.51%) |
Feb 27, 2024 | 1.050 | 1.130 | 1.040 | 1.070 | 72,782 | -0.01(-0.93%) |
Feb 26, 2024 | 1.090 | 1.090 | 1.010 | 1.080 | 55,279 | +0.02(+1.89%) |
Feb 23, 2024 | 1.050 | 1.120 | 1.010 | 1.060 | 96,000 | -0.05(-4.50%) |
Feb 22, 2024 | 1.360 | 1.420 | 1.000 | 1.110 | 431,118 | -0.29(-20.71%) |
Feb 21, 2024 | 1.290 | 1.450 | 1.269 | 1.400 | 76,575 | +0.10(+7.69%) |
Feb 20, 2024 | 1.290 | 1.370 | 1.270 | 1.300 | 29,189 | -0.07(-5.45%) |
Feb 16, 2024 | 1.260 | 1.405 | 1.251 | 1.375 | 26,673 | +0.03(+2.61%) |
Feb 15, 2024 | 1.470 | 1.700 | 1.051 | 1.340 | 380,447 | -0.12(-8.22%) |
Feb 14, 2024 | 1.590 | 1.617 | 1.460 | 1.460 | 11,868 | -0.08(-5.19%) |
Feb 13, 2024 | 1.660 | 1.660 | 1.450 | 1.540 | 31,494 | -0.14(-8.33%) |
Feb 12, 2024 | 1.750 | 1.790 | 1.658 | 1.680 | 18,277 | -0.07(-4.00%) |
Feb 09, 2024 | 1.830 | 1.920 | 1.670 | 1.750 | 28,747 | +0.01(+0.57%) |
Feb 08, 2024 | 1.590 | 1.960 | 1.590 | 1.740 | 82,394 | +0.15(+9.43%) |
Feb 07, 2024 | 1.460 | 1.628 | 1.460 | 1.590 | 13,728 | +0.13(+8.90%) |
Feb 06, 2024 | 1.420 | 1.600 | 1.420 | 1.460 | 24,613 | +0.04(+2.82%) |
Feb 05, 2024 | 1.390 | 1.500 | 1.390 | 1.420 | 40,992 | -0.07(-4.70%) |
Feb 02, 2024 | 1.400 | 1.500 | 1.360 | 1.490 | 26,700 | +0.00(+0.07%) |
Feb 01, 2024 | 1.640 | 1.680 | 1.434 | 1.489 | 40,382 | -0.15(-9.21%) |
Jan 31, 2024 | 1.500 | 1.640 | 1.480 | 1.640 | 130,970 | -0.01(-0.61%) |
Jan 30, 2024 | 1.780 | 1.792 | 1.620 | 1.650 | 42,233 | -0.18(-9.84%) |
Jan 29, 2024 | 1.900 | 1.947 | 1.830 | 1.830 | 62,603 | -0.07(-3.58%) |
Jan 26, 2024 | 1.800 | 1.910 | 1.800 | 1.898 | 32,216 | -0.03(-1.66%) |
Jan 25, 2024 | 2.030 | 2.090 | 1.850 | 1.930 | 64,585 | -0.11(-5.39%) |
Jan 24, 2024 | 2.130 | 2.230 | 2.000 | 2.040 | 42,050 | -0.07(-3.32%) |
Jan 23, 2024 | 2.270 | 2.285 | 2.080 | 2.110 | 46,496 | -0.12(-5.38%) |
Jan 22, 2024 | 2.460 | 2.633 | 2.080 | 2.230 | 127,056 | -0.22(-8.98%) |
Jan 19, 2024 | 1.990 | 2.800 | 1.890 | 2.450 | 398,089 | +0.42(+20.39%) |
Jan 18, 2024 | 2.150 | 2.160 | 1.850 | 2.035 | 88,266 | +0.08(+3.83%) |
Jan 17, 2024 | 2.080 | 2.270 | 1.920 | 1.960 | 97,163 | +0.01(+0.51%) |
Jan 16, 2024 | 1.900 | 2.000 | 1.900 | 1.950 | 29,785 | -0.03(-1.52%) |
Jan 12, 2024 | 1.920 | 2.060 | 1.882 | 1.980 | 72,364 | +0.05(+2.59%) |
Jan 11, 2024 | 2.250 | 2.250 | 1.900 | 1.930 | 134,401 | -0.37(-16.09%) |
Jan 10, 2024 | 2.400 | 2.400 | 2.160 | 2.300 | 270,775 | -0.05(-2.13%) |
Jan 09, 2024 | 1.930 | 2.400 | 1.930 | 2.350 | 1,308,356 | +0.29(+14.08%) |
Jan 08, 2024 | 2.370 | 2.370 | 1.810 | 2.060 | 476,789 | -0.29(-12.34%) |
Jan 05, 2024 | 2.000 | 2.450 | 1.950 | 2.350 | 1,101,493 | +0.27(+12.98%) |
Jan 04, 2024 | 1.700 | 2.090 | 1.630 | 2.080 | 1,616,650 | +0.27(+14.92%) |
Jan 03, 2024 | 0.9500 | 2.000 | 0.9100 | 1.810 | 9,835,321 | +0.84(+86.58%) |
Jan 02, 2024 | 0.9816 | 1.030 | 0.9637 | 0.9701 | 65,784 | -0.03(-2.99%) |
Dec 29, 2023 | 0.9200 | 1.100 | 0.8800 | 1.000 | 772,432 | +0.00(+0.00%) |
Dec 28, 2023 | 0.9700 | 1.050 | 0.9700 | 1.000 | 47,047 | +0.05(+5.26%) |
Dec 27, 2023 | 0.9400 | 0.9900 | 0.9200 | 0.9500 | 104,761 | +0.00(+0.01%) |
Dec 26, 2023 | 0.8800 | 0.9499 | 0.8801 | 0.9499 | 26,394 | +0.06(+7.33%) |
Dec 22, 2023 | 0.8900 | 0.9450 | 0.8800 | 0.8850 | 30,702 | -0.01(-0.56%) |
Dec 21, 2023 | 0.8900 | 0.9189 | 0.8800 | 0.8900 | 14,783 | -0.04(-4.30%) |
Dec 20, 2023 | 0.7700 | 0.9400 | 0.7700 | 0.9300 | 234,987 | +0.13(+16.25%) |
Dec 19, 2023 | 0.7500 | 0.8190 | 0.7500 | 0.8000 | 83,875 | +0.06(+7.60%) |
Dec 18, 2023 | 0.8558 | 0.8861 | 0.7128 | 0.7435 | 228,275 | -0.13(-15.22%) |
Dec 15, 2023 | 0.8500 | 0.8999 | 0.8500 | 0.8770 | 25,606 | +0.02(+2.90%) |
Dec 14, 2023 | 0.8400 | 0.9099 | 0.8400 | 0.8523 | 27,823 | +0.01(+1.43%) |
Dec 13, 2023 | 0.8825 | 0.9479 | 0.8300 | 0.8403 | 32,892 | -0.04(-4.70%) |
Dec 12, 2023 | 0.9400 | 0.9400 | 0.8700 | 0.8817 | 69,766 | -0.05(-5.19%) |
Dec 11, 2023 | 1.050 | 1.100 | 0.9300 | 0.9300 | 119,664 | -0.12(-11.43%) |
Dec 08, 2023 | 1.080 | 1.100 | 1.030 | 1.050 | 51,929 | +0.00(+0.00%) |
Dec 07, 2023 | 1.100 | 1.100 | 1.010 | 1.050 | 46,575 | -0.01(-0.94%) |
Dec 06, 2023 | 1.140 | 1.140 | 1.060 | 1.060 | 45,456 | -0.03(-2.75%) |
Dec 05, 2023 | 1.050 | 1.145 | 1.038 | 1.090 | 58,512 | +0.04(+3.81%) |
Dec 04, 2023 | 1.080 | 1.104 | 1.000 | 1.050 | 62,492 | +0.02(+1.94%) |