Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.640 | 2.750 | 2.450 | 2.490 | 234,517 | -0.11(-4.23%) |
Feb 28, 2024 | 2.500 | 2.749 | 2.500 | 2.600 | 184,716 | +0.10(+4.00%) |
Feb 27, 2024 | 2.750 | 2.776 | 2.400 | 2.500 | 355,558 | -0.28(-10.07%) |
Feb 26, 2024 | 2.610 | 3.250 | 2.540 | 2.780 | 589,175 | +0.24(+9.45%) |
Feb 23, 2024 | 2.570 | 2.640 | 2.230 | 2.540 | 275,722 | -0.06(-2.31%) |
Feb 22, 2024 | 2.560 | 2.720 | 2.360 | 2.600 | 386,556 | +0.10(+4.00%) |
Feb 21, 2024 | 2.970 | 2.970 | 2.260 | 2.500 | 510,285 | -0.50(-16.67%) |
Feb 20, 2024 | 2.760 | 3.090 | 2.400 | 3.000 | 1,125,502 | +0.24(+8.70%) |
Feb 16, 2024 | 1.990 | 2.790 | 1.990 | 2.760 | 1,094,731 | +0.74(+36.63%) |
Feb 15, 2024 | 1.600 | 2.060 | 1.280 | 2.020 | 1,144,127 | +0.43(+26.65%) |
Feb 14, 2024 | 1.610 | 1.640 | 1.571 | 1.595 | 150,978 | +0.03(+2.24%) |
Feb 13, 2024 | 1.650 | 1.670 | 1.512 | 1.560 | 234,291 | -0.12(-7.14%) |
Feb 12, 2024 | 1.580 | 1.700 | 1.550 | 1.680 | 238,496 | +0.14(+9.09%) |
Feb 09, 2024 | 1.560 | 1.700 | 1.460 | 1.540 | 551,526 | +0.02(+1.32%) |
Feb 08, 2024 | 1.450 | 1.730 | 1.380 | 1.520 | 857,648 | +0.04(+2.70%) |
Feb 07, 2024 | 1.300 | 1.680 | 1.200 | 1.480 | 2,176,056 | +0.25(+20.33%) |
Feb 06, 2024 | 0.8018 | 1.468 | 0.8004 | 1.230 | 4,982,996 | +0.43(+53.75%) |
Feb 05, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 45,617 | -0.04(-4.74%) |
Feb 02, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8398 | 52,329 | +0.02(+2.41%) |
Feb 01, 2024 | 0.8289 | 0.8289 | 0.7990 | 0.8200 | 25,593 | +0.02(+2.63%) |
Jan 31, 2024 | 0.8600 | 0.8750 | 0.7949 | 0.7990 | 49,823 | -0.04(-5.28%) |
Jan 30, 2024 | 0.8500 | 0.8500 | 0.8102 | 0.8435 | 47,212 | -0.03(-2.93%) |
Jan 29, 2024 | 0.8786 | 0.8897 | 0.8557 | 0.8690 | 55,427 | +0.02(+2.24%) |
Jan 26, 2024 | 0.8593 | 0.8800 | 0.8378 | 0.8500 | 80,221 | +0.02(+2.29%) |
Jan 25, 2024 | 0.8018 | 0.8400 | 0.7900 | 0.8310 | 135,429 | +0.04(+4.53%) |
Jan 24, 2024 | 0.7400 | 0.7950 | 0.7205 | 0.7950 | 85,622 | +0.05(+7.14%) |
Jan 23, 2024 | 0.7500 | 0.7500 | 0.7351 | 0.7420 | 68,006 | -0.01(-1.12%) |
Jan 22, 2024 | 0.8292 | 0.8292 | 0.7397 | 0.7504 | 171,905 | -0.08(-9.50%) |
Jan 19, 2024 | 0.7900 | 0.8700 | 0.7710 | 0.8292 | 156,813 | +0.04(+4.96%) |
Jan 18, 2024 | 0.8600 | 0.8628 | 0.7634 | 0.7900 | 45,376 | -0.03(-3.97%) |
Jan 17, 2024 | 0.8502 | 0.8602 | 0.8200 | 0.8227 | 49,842 | -0.05(-5.36%) |
Jan 16, 2024 | 0.8700 | 0.9099 | 0.8205 | 0.8693 | 51,026 | +0.02(+2.27%) |
Jan 12, 2024 | 0.8600 | 0.8700 | 0.8200 | 0.8500 | 98,774 | -0.01(-1.05%) |
Jan 11, 2024 | 0.8988 | 0.8988 | 0.8101 | 0.8590 | 117,203 | -0.00(-0.41%) |
Jan 10, 2024 | 0.8800 | 0.9348 | 0.8305 | 0.8625 | 81,424 | -0.02(-1.99%) |
Jan 09, 2024 | 0.8789 | 0.9383 | 0.8515 | 0.8800 | 257,461 | +0.04(+4.75%) |
Jan 08, 2024 | 0.8439 | 0.8898 | 0.8236 | 0.8401 | 215,832 | +0.02(+2.43%) |
Jan 05, 2024 | 0.7817 | 0.8494 | 0.7393 | 0.8202 | 184,184 | +0.06(+7.22%) |
Jan 04, 2024 | 0.7330 | 0.7706 | 0.7330 | 0.7650 | 71,131 | +0.02(+2.00%) |
Jan 03, 2024 | 0.7500 | 0.8261 | 0.7234 | 0.7500 | 201,961 | +0.02(+2.14%) |
Jan 02, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7343 | 88,171 | +0.01(+1.56%) |
Dec 29, 2023 | 0.6853 | 0.7448 | 0.6853 | 0.7230 | 119,500 | +0.04(+6.32%) |
Dec 28, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6800 | 87,509 | +0.03(+4.44%) |
Dec 27, 2023 | 0.6300 | 0.6597 | 0.6201 | 0.6511 | 68,863 | +0.02(+2.70%) |
Dec 26, 2023 | 0.6500 | 0.6572 | 0.6222 | 0.6340 | 76,726 | -0.02(-3.50%) |
Dec 22, 2023 | 0.6618 | 0.6650 | 0.6400 | 0.6570 | 147,245 | -0.00(-0.17%) |
Dec 21, 2023 | 0.7000 | 0.7099 | 0.6232 | 0.6581 | 319,534 | -0.07(-9.58%) |
Dec 20, 2023 | 0.7185 | 0.7440 | 0.7117 | 0.7278 | 121,868 | +0.02(+2.51%) |
Dec 19, 2023 | 0.6850 | 0.7303 | 0.6600 | 0.7100 | 156,260 | +0.03(+3.66%) |
Dec 18, 2023 | 0.6500 | 0.6850 | 0.6240 | 0.6849 | 101,816 | +0.02(+3.77%) |
Dec 15, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 106,821 | +0.01(+2.17%) |
Dec 14, 2023 | 0.6825 | 0.6825 | 0.6346 | 0.6460 | 116,093 | -0.00(-0.62%) |
Dec 13, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 107,982 | +0.01(+0.78%) |
Dec 12, 2023 | 0.6400 | 0.6580 | 0.6160 | 0.6450 | 124,986 | +0.01(+1.42%) |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6360 | 84,449 | -0.04(-6.47%) |
Dec 08, 2023 | 0.5800 | 0.7200 | 0.5800 | 0.6800 | 494,906 | +0.09(+15.25%) |
Dec 07, 2023 | 0.6270 | 0.6790 | 0.5602 | 0.5900 | 489,444 | -0.02(-2.80%) |
Dec 06, 2023 | 0.5002 | 0.6800 | 0.4850 | 0.6070 | 879,377 | +0.12(+25.15%) |
Dec 05, 2023 | 0.4850 | 0.5002 | 0.4799 | 0.4850 | 127,470 | -0.04(-6.73%) |
Dec 04, 2023 | 0.5012 | 0.5200 | 0.4789 | 0.5200 | 268,019 | -0.01(-2.35%) |