Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.130 | 5.910 | 3.560 | 4.710 | 8,026,223 | +1.20(+34.19%) |
Feb 28, 2024 | 1.260 | 4.000 | 1.210 | 3.510 | 2,785,742 | +2.27(+183.06%) |
Feb 27, 2024 | 1.210 | 1.260 | 1.170 | 1.240 | 13,996 | -0.05(-3.55%) |
Feb 26, 2024 | 1.250 | 1.286 | 1.190 | 1.286 | 16,936 | +0.03(+2.03%) |
Feb 23, 2024 | 1.250 | 1.270 | 1.200 | 1.260 | 30,187 | +0.05(+4.13%) |
Feb 22, 2024 | 1.220 | 1.280 | 1.200 | 1.210 | 9,656 | -0.09(-6.92%) |
Feb 21, 2024 | 1.230 | 1.330 | 1.220 | 1.300 | 13,463 | +0.05(+4.00%) |
Feb 20, 2024 | 1.260 | 1.350 | 1.200 | 1.250 | 40,955 | -0.12(-8.76%) |
Feb 16, 2024 | 1.400 | 1.435 | 1.220 | 1.370 | 38,919 | +0.12(+9.60%) |
Feb 15, 2024 | 1.280 | 1.500 | 1.250 | 1.250 | 20,448 | -0.05(-3.85%) |
Feb 14, 2024 | 1.361 | 1.460 | 1.250 | 1.300 | 17,756 | -0.05(-3.70%) |
Feb 13, 2024 | 1.280 | 1.590 | 1.270 | 1.350 | 28,799 | +0.06(+4.65%) |
Feb 12, 2024 | 1.320 | 1.500 | 1.160 | 1.290 | 22,952 | -0.02(-1.53%) |
Feb 09, 2024 | 1.450 | 1.489 | 1.260 | 1.310 | 35,085 | -0.06(-4.55%) |
Feb 08, 2024 | 1.160 | 1.372 | 1.150 | 1.372 | 6,854 | +0.17(+14.37%) |
Feb 07, 2024 | 1.350 | 1.350 | 1.140 | 1.200 | 10,059 | -0.24(-16.67%) |
Feb 06, 2024 | 1.500 | 1.500 | 1.350 | 1.440 | 22,239 | -0.01(-0.35%) |
Feb 05, 2024 | 1.140 | 1.730 | 1.140 | 1.445 | 46,342 | +0.31(+26.75%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.140 | 1.140 | 12,782 | -0.06(-5.00%) |
Feb 01, 2024 | 1.230 | 1.340 | 1.190 | 1.200 | 14,844 | +0.04(+3.45%) |
Jan 31, 2024 | 1.301 | 1.301 | 1.120 | 1.160 | 17,688 | -0.14(-10.77%) |
Jan 30, 2024 | 1.430 | 1.430 | 1.080 | 1.300 | 20,143 | +0.04(+3.17%) |
Jan 29, 2024 | 1.440 | 1.440 | 1.219 | 1.260 | 5,580 | -0.09(-6.67%) |
Jan 26, 2024 | 1.270 | 1.370 | 1.270 | 1.350 | 2,890 | +0.04(+3.05%) |
Jan 25, 2024 | 1.450 | 1.450 | 1.280 | 1.310 | 10,106 | -0.04(-2.96%) |
Jan 24, 2024 | 1.480 | 1.480 | 1.290 | 1.350 | 26,518 | -0.01(-0.74%) |
Jan 23, 2024 | 1.440 | 1.480 | 1.300 | 1.360 | 12,250 | -0.04(-2.86%) |
Jan 22, 2024 | 1.390 | 1.530 | 1.260 | 1.400 | 27,878 | +0.05(+3.94%) |
Jan 19, 2024 | 1.450 | 1.470 | 1.300 | 1.347 | 31,236 | -0.07(-5.15%) |
Jan 18, 2024 | 1.450 | 1.470 | 1.300 | 1.420 | 10,525 | -0.01(-0.70%) |
Jan 17, 2024 | 1.710 | 1.710 | 1.380 | 1.430 | 24,351 | -0.10(-6.41%) |
Jan 16, 2024 | 1.390 | 1.528 | 1.170 | 1.528 | 24,202 | +0.22(+16.64%) |
Jan 12, 2024 | 1.230 | 1.410 | 1.230 | 1.310 | 22,021 | +0.03(+2.34%) |
Jan 11, 2024 | 1.390 | 1.500 | 1.270 | 1.280 | 16,712 | -0.10(-7.25%) |
Jan 10, 2024 | 1.500 | 1.732 | 1.290 | 1.380 | 35,547 | -0.16(-10.39%) |
Jan 09, 2024 | 1.520 | 1.620 | 1.520 | 1.540 | 8,336 | -0.02(-1.28%) |
Jan 08, 2024 | 1.690 | 1.800 | 1.545 | 1.560 | 57,549 | -0.23(-12.85%) |
Jan 05, 2024 | 1.970 | 1.970 | 1.720 | 1.790 | 92,830 | -0.11(-5.79%) |
Jan 04, 2024 | 1.690 | 2.050 | 1.690 | 1.900 | 262,001 | +0.21(+12.43%) |
Jan 03, 2024 | 1.790 | 1.850 | 1.600 | 1.690 | 21,293 | -0.20(-10.58%) |
Jan 02, 2024 | 1.850 | 2.080 | 1.720 | 1.890 | 44,274 | +0.08(+4.39%) |
Dec 29, 2023 | 1.730 | 1.910 | 1.710 | 1.811 | 19,164 | -0.02(-1.06%) |
Dec 28, 2023 | 1.860 | 1.980 | 1.710 | 1.830 | 17,030 | +0.27(+17.31%) |
Dec 27, 2023 | 2.090 | 2.180 | 1.530 | 1.560 | 81,801 | -0.53(-25.36%) |
Dec 26, 2023 | 2.290 | 2.420 | 2.060 | 2.090 | 15,517 | -0.20(-8.53%) |
Dec 22, 2023 | 2.330 | 2.450 | 2.250 | 2.285 | 14,646 | +0.04(+1.56%) |
Dec 21, 2023 | 2.290 | 2.510 | 2.210 | 2.250 | 38,495 | +0.00(+0.00%) |
Dec 20, 2023 | 2.520 | 2.590 | 2.250 | 2.250 | 36,364 | -0.27(-10.71%) |
Dec 19, 2023 | 2.500 | 2.661 | 2.500 | 2.520 | 20,530 | +0.01(+0.40%) |
Dec 18, 2023 | 2.620 | 2.620 | 2.319 | 2.510 | 98,391 | +0.06(+2.45%) |
Dec 15, 2023 | 2.210 | 2.680 | 2.155 | 2.450 | 179,040 | +0.24(+10.86%) |
Dec 14, 2023 | 2.180 | 2.320 | 2.100 | 2.210 | 26,114 | +0.08(+3.76%) |
Dec 13, 2023 | 2.260 | 2.260 | 2.080 | 2.130 | 82,993 | -0.17(-7.39%) |
Dec 12, 2023 | 2.210 | 2.300 | 2.090 | 2.300 | 87,553 | +0.11(+5.02%) |
Dec 11, 2023 | 2.190 | 2.300 | 2.097 | 2.190 | 45,691 | +0.12(+5.80%) |
Dec 08, 2023 | 2.090 | 2.210 | 1.990 | 2.070 | 56,640 | +0.08(+4.02%) |
Dec 07, 2023 | 1.970 | 2.280 | 1.819 | 1.990 | 34,889 | +0.03(+1.53%) |
Dec 06, 2023 | 1.800 | 2.050 | 1.800 | 1.960 | 19,938 | +0.08(+4.26%) |
Dec 05, 2023 | 1.990 | 2.110 | 1.740 | 1.880 | 94,910 | +0.03(+1.62%) |
Dec 04, 2023 | 2.250 | 2.400 | 1.610 | 1.850 | 76,050 | -0.47(-20.26%) |