Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.080 | 4.380 | 4.080 | 4.300 | 26,181 | +0.13(+3.12%) |
Feb 28, 2024 | 4.183 | 4.250 | 4.110 | 4.170 | 15,918 | -0.03(-0.71%) |
Feb 27, 2024 | 4.460 | 4.481 | 4.200 | 4.200 | 12,262 | -0.21(-4.76%) |
Feb 26, 2024 | 4.310 | 4.470 | 4.210 | 4.410 | 11,081 | +0.05(+1.15%) |
Feb 23, 2024 | 4.390 | 4.400 | 4.190 | 4.360 | 12,965 | -0.04(-0.91%) |
Feb 22, 2024 | 4.490 | 4.590 | 4.280 | 4.400 | 15,309 | -0.09(-2.00%) |
Feb 21, 2024 | 4.240 | 4.640 | 4.100 | 4.490 | 33,194 | +0.20(+4.66%) |
Feb 20, 2024 | 4.330 | 4.380 | 4.010 | 4.290 | 25,526 | -0.11(-2.50%) |
Feb 16, 2024 | 4.330 | 4.417 | 4.131 | 4.400 | 26,436 | +0.02(+0.46%) |
Feb 15, 2024 | 4.460 | 4.670 | 4.380 | 4.380 | 41,331 | -0.27(-5.81%) |
Feb 14, 2024 | 4.870 | 4.995 | 4.520 | 4.650 | 43,608 | -0.22(-4.52%) |
Feb 13, 2024 | 4.650 | 4.870 | 4.613 | 4.870 | 25,314 | -0.03(-0.61%) |
Feb 12, 2024 | 4.370 | 4.955 | 4.370 | 4.900 | 78,440 | +0.32(+6.99%) |
Feb 09, 2024 | 4.410 | 4.700 | 4.070 | 4.580 | 123,233 | +0.17(+3.85%) |
Feb 08, 2024 | 5.250 | 5.290 | 4.350 | 4.410 | 163,334 | -0.92(-17.26%) |
Feb 07, 2024 | 5.780 | 5.800 | 5.320 | 5.330 | 132,247 | -0.67(-11.17%) |
Feb 06, 2024 | 6.140 | 6.490 | 5.900 | 6.000 | 135,817 | -0.70(-10.45%) |
Feb 05, 2024 | 7.910 | 7.990 | 5.460 | 6.700 | 1,569,766 | +0.79(+13.37%) |
Feb 02, 2024 | 5.640 | 6.473 | 5.150 | 5.910 | 159,996 | +5.73(+3120.71%) |
Feb 01, 2024 | 0.1950 | 0.2099 | 0.1825 | 0.1835 | 2,144,224 | -0.01(-3.42%) |
Jan 31, 2024 | 0.2109 | 0.2315 | 0.1900 | 0.1900 | 3,523,539 | -0.08(-29.13%) |
Jan 30, 2024 | 0.2500 | 0.3029 | 0.2350 | 0.2681 | 2,998,333 | -0.00(-1.07%) |
Jan 29, 2024 | 0.2301 | 0.3250 | 0.2301 | 0.2710 | 4,559,545 | +0.04(+16.31%) |
Jan 26, 2024 | 0.2300 | 0.2380 | 0.2202 | 0.2330 | 108,008 | +0.01(+2.28%) |
Jan 25, 2024 | 0.2229 | 0.2301 | 0.2200 | 0.2278 | 172,708 | -0.01(-2.23%) |
Jan 24, 2024 | 0.2340 | 0.2380 | 0.2270 | 0.2330 | 367,051 | +0.01(+2.33%) |
Jan 23, 2024 | 0.2100 | 0.2353 | 0.2051 | 0.2277 | 335,129 | +0.01(+5.81%) |
Jan 22, 2024 | 0.2050 | 0.2221 | 0.2049 | 0.2152 | 172,066 | +0.01(+2.97%) |
Jan 19, 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2090 | 122,864 | +0.00(+1.16%) |
Jan 18, 2024 | 0.2107 | 0.2153 | 0.2000 | 0.2066 | 158,933 | -0.01(-3.19%) |
Jan 17, 2024 | 0.2174 | 0.2200 | 0.2020 | 0.2134 | 198,964 | -0.00(-1.20%) |
Jan 16, 2024 | 0.2153 | 0.2450 | 0.2080 | 0.2160 | 241,385 | -0.00(-0.83%) |
Jan 12, 2024 | 0.2161 | 0.2249 | 0.2150 | 0.2178 | 172,571 | +0.00(+0.60%) |
Jan 11, 2024 | 0.2146 | 0.2300 | 0.2146 | 0.2165 | 199,118 | -0.00(-1.64%) |
Jan 10, 2024 | 0.2318 | 0.2460 | 0.2110 | 0.2201 | 251,628 | -0.01(-5.46%) |
Jan 09, 2024 | 0.2840 | 0.2840 | 0.2299 | 0.2328 | 782,525 | -0.05(-16.95%) |
Jan 08, 2024 | 0.2400 | 0.3600 | 0.2300 | 0.2803 | 1,684,413 | +0.04(+18.27%) |
Jan 05, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2370 | 352,204 | +0.01(+3.04%) |
Jan 04, 2024 | 0.2200 | 0.2399 | 0.2200 | 0.2300 | 310,939 | +0.01(+5.12%) |
Jan 03, 2024 | 0.2400 | 0.2395 | 0.2150 | 0.2188 | 202,736 | -0.02(-6.50%) |
Jan 02, 2024 | 0.2300 | 0.2400 | 0.2230 | 0.2340 | 164,005 | +0.00(+1.74%) |
Dec 29, 2023 | 0.2300 | 0.2376 | 0.2201 | 0.2300 | 580,821 | +0.00(+0.00%) |
Dec 28, 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 837,689 | +0.01(+5.75%) |
Dec 27, 2023 | 0.2200 | 0.2202 | 0.2005 | 0.2175 | 573,267 | +0.01(+2.84%) |
Dec 26, 2023 | 0.2100 | 0.2152 | 0.2000 | 0.2115 | 374,588 | -0.00(-0.28%) |
Dec 22, 2023 | 0.2001 | 0.2149 | 0.2001 | 0.2121 | 366,535 | +0.00(+1.48%) |
Dec 21, 2023 | 0.2100 | 0.2220 | 0.2000 | 0.2090 | 295,866 | -0.01(-5.00%) |
Dec 20, 2023 | 0.2100 | 0.2220 | 0.2100 | 0.2200 | 538,187 | +0.00(+0.55%) |
Dec 19, 2023 | 0.2261 | 0.2297 | 0.2112 | 0.2188 | 356,783 | -0.01(-2.97%) |
Dec 18, 2023 | 0.2200 | 0.2310 | 0.2184 | 0.2255 | 250,193 | +0.01(+6.87%) |
Dec 15, 2023 | 0.2290 | 0.2290 | 0.2100 | 0.2110 | 484,114 | -0.01(-5.38%) |
Dec 14, 2023 | 0.2200 | 0.2230 | 0.2150 | 0.2230 | 243,698 | +0.01(+2.91%) |
Dec 13, 2023 | 0.2100 | 0.2175 | 0.1931 | 0.2167 | 465,423 | +0.02(+12.11%) |
Dec 12, 2023 | 0.2100 | 0.2153 | 0.1930 | 0.1933 | 597,705 | -0.02(-8.95%) |
Dec 11, 2023 | 0.2300 | 0.2300 | 0.2051 | 0.2123 | 392,166 | -0.02(-8.10%) |
Dec 08, 2023 | 0.2500 | 0.2500 | 0.2260 | 0.2310 | 309,720 | +0.00(+0.43%) |
Dec 07, 2023 | 0.2401 | 0.2401 | 0.2239 | 0.2300 | 272,741 | -0.01(-4.17%) |
Dec 06, 2023 | 0.2446 | 0.2460 | 0.2304 | 0.2400 | 255,844 | -0.00(-0.50%) |
Dec 05, 2023 | 0.2426 | 0.2434 | 0.2306 | 0.2412 | 181,618 | +0.00(+0.12%) |
Dec 04, 2023 | 0.2400 | 0.2500 | 0.2303 | 0.2409 | 367,459 | +0.00(+1.65%) |