Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.020 | 2.050 | 1.830 | 1.850 | 4,588,293 | -0.14(-7.04%) |
Feb 28, 2024 | 1.800 | 2.060 | 1.790 | 1.990 | 7,960,801 | +0.11(+5.85%) |
Feb 27, 2024 | 1.940 | 2.110 | 1.710 | 1.880 | 6,502,155 | -0.02(-1.05%) |
Feb 26, 2024 | 1.790 | 1.930 | 1.700 | 1.900 | 4,145,541 | +0.11(+6.15%) |
Feb 23, 2024 | 1.920 | 1.940 | 1.670 | 1.790 | 4,631,437 | -0.10(-5.29%) |
Feb 22, 2024 | 1.990 | 2.005 | 1.850 | 1.890 | 5,619,045 | +0.07(+3.85%) |
Feb 21, 2024 | 1.930 | 1.950 | 1.770 | 1.820 | 4,890,727 | -0.23(-11.22%) |
Feb 20, 2024 | 2.150 | 2.170 | 1.760 | 2.050 | 18,099,136 | +0.31(+17.82%) |
Feb 16, 2024 | 1.820 | 1.930 | 1.660 | 1.740 | 4,961,866 | -0.24(-12.12%) |
Feb 15, 2024 | 2.020 | 2.080 | 1.600 | 1.980 | 10,818,465 | +0.13(+7.03%) |
Feb 14, 2024 | 1.580 | 2.080 | 1.510 | 1.850 | 15,714,884 | +0.41(+28.47%) |
Feb 13, 2024 | 1.400 | 1.550 | 1.230 | 1.440 | 7,172,025 | +0.09(+6.67%) |
Feb 12, 2024 | 1.200 | 1.500 | 1.190 | 1.350 | 10,917,273 | +0.26(+23.85%) |
Feb 09, 2024 | 0.9500 | 1.090 | 0.9400 | 1.090 | 2,626,329 | +0.16(+17.20%) |
Feb 08, 2024 | 0.9201 | 0.9600 | 0.9000 | 0.9300 | 1,220,207 | -0.03(-3.12%) |
Feb 07, 2024 | 0.9600 | 1.010 | 0.9108 | 0.9600 | 1,648,570 | +0.00(+0.31%) |
Feb 06, 2024 | 0.8850 | 0.9660 | 0.8800 | 0.9570 | 1,201,677 | +0.07(+8.39%) |
Feb 05, 2024 | 0.9496 | 0.9568 | 0.8700 | 0.8829 | 1,509,152 | -0.09(-8.89%) |
Feb 02, 2024 | 0.9200 | 0.9697 | 0.8811 | 0.9690 | 1,742,457 | +0.05(+5.33%) |
Feb 01, 2024 | 0.8900 | 0.9215 | 0.8450 | 0.9200 | 1,442,716 | +0.07(+8.84%) |
Jan 31, 2024 | 0.8800 | 0.9316 | 0.8250 | 0.8453 | 1,743,147 | -0.04(-4.14%) |
Jan 30, 2024 | 0.8500 | 0.9350 | 0.8200 | 0.8818 | 3,020,845 | +0.06(+7.54%) |
Jan 29, 2024 | 0.8000 | 0.8370 | 0.7800 | 0.8200 | 975,307 | +0.00(+0.00%) |
Jan 26, 2024 | 0.7329 | 0.8275 | 0.7329 | 0.8200 | 1,232,620 | +0.10(+14.21%) |
Jan 25, 2024 | 0.7700 | 0.7750 | 0.7100 | 0.7180 | 1,149,380 | -0.04(-4.90%) |
Jan 24, 2024 | 0.8674 | 0.8674 | 0.7502 | 0.7550 | 1,366,155 | -0.06(-6.86%) |
Jan 23, 2024 | 0.8150 | 0.8430 | 0.7900 | 0.8106 | 782,423 | +0.03(+3.51%) |
Jan 22, 2024 | 0.7200 | 0.8000 | 0.7234 | 0.7831 | 2,122,468 | +0.10(+14.32%) |
Jan 19, 2024 | 0.7219 | 0.7398 | 0.6813 | 0.6850 | 965,749 | -0.02(-3.02%) |
Jan 18, 2024 | 0.7109 | 0.7380 | 0.6914 | 0.7063 | 896,497 | -0.00(-0.28%) |
Jan 17, 2024 | 0.7003 | 0.7349 | 0.6850 | 0.7083 | 1,249,172 | -0.01(-1.95%) |
Jan 16, 2024 | 0.7600 | 0.7714 | 0.6815 | 0.7224 | 1,738,596 | -0.04(-4.95%) |
Jan 12, 2024 | 0.7924 | 0.8154 | 0.7400 | 0.7600 | 1,274,842 | -0.03(-3.60%) |
Jan 11, 2024 | 0.8400 | 0.8450 | 0.7808 | 0.7884 | 1,402,465 | -0.06(-6.75%) |
Jan 10, 2024 | 0.8600 | 0.8600 | 0.8400 | 0.8455 | 795,652 | -0.00(-0.31%) |
Jan 09, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8481 | 706,683 | -0.03(-3.63%) |
Jan 08, 2024 | 0.8300 | 0.8800 | 0.7821 | 0.8800 | 1,991,924 | +0.06(+7.15%) |
Jan 05, 2024 | 0.8760 | 0.8800 | 0.8150 | 0.8213 | 862,632 | -0.05(-6.27%) |
Jan 04, 2024 | 0.8462 | 0.8762 | 0.8151 | 0.8762 | 972,886 | +0.04(+4.32%) |
Jan 03, 2024 | 0.8200 | 0.8399 | 0.7829 | 0.8399 | 1,226,130 | +0.02(+2.17%) |
Jan 02, 2024 | 0.8800 | 0.8824 | 0.8201 | 0.8221 | 1,479,844 | -0.06(-6.59%) |
Dec 29, 2023 | 0.9213 | 0.9250 | 0.8501 | 0.8801 | 2,193,781 | -0.05(-5.62%) |
Dec 28, 2023 | 0.9500 | 0.9655 | 0.9194 | 0.9325 | 944,373 | -0.04(-3.87%) |
Dec 27, 2023 | 0.9500 | 0.9799 | 0.9309 | 0.9700 | 843,039 | +0.00(+0.22%) |
Dec 26, 2023 | 0.9469 | 0.9800 | 0.9202 | 0.9679 | 1,214,294 | +0.04(+4.84%) |
Dec 22, 2023 | 0.9800 | 0.9800 | 0.8928 | 0.9232 | 2,558,588 | -0.03(-3.28%) |
Dec 21, 2023 | 0.9927 | 0.9927 | 0.9449 | 0.9545 | 632,626 | +0.01(+1.54%) |
Dec 20, 2023 | 0.9900 | 1.040 | 0.9171 | 0.9400 | 1,640,822 | -0.08(-7.84%) |
Dec 19, 2023 | 1.000 | 1.040 | 0.9723 | 1.020 | 1,436,793 | +0.05(+4.91%) |
Dec 18, 2023 | 1.000 | 1.010 | 0.9425 | 0.9723 | 1,250,040 | -0.01(-0.93%) |
Dec 15, 2023 | 1.030 | 1.060 | 0.9511 | 0.9814 | 2,136,913 | -0.04(-3.78%) |
Dec 14, 2023 | 0.9700 | 1.070 | 0.9609 | 1.020 | 2,731,419 | +0.06(+6.25%) |
Dec 13, 2023 | 0.9505 | 0.9600 | 0.8500 | 0.9600 | 2,267,577 | +0.03(+3.23%) |
Dec 12, 2023 | 1.020 | 1.020 | 0.8820 | 0.9300 | 2,252,863 | -0.07(-7.00%) |
Dec 11, 2023 | 1.050 | 1.050 | 0.9803 | 1.000 | 1,432,242 | -0.05(-4.76%) |
Dec 08, 2023 | 0.9900 | 1.080 | 0.9900 | 1.050 | 1,217,276 | +0.06(+5.53%) |
Dec 07, 2023 | 1.080 | 1.080 | 0.9404 | 0.9950 | 2,071,613 | -0.04(-3.40%) |
Dec 06, 2023 | 0.9900 | 1.090 | 0.9840 | 1.030 | 2,179,155 | +0.06(+6.10%) |
Dec 05, 2023 | 1.020 | 1.060 | 0.9250 | 0.9708 | 1,660,500 | -0.04(-3.88%) |
Dec 04, 2023 | 0.9600 | 1.050 | 0.8824 | 1.010 | 2,801,154 | +0.07(+6.96%) |