Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.070 | 3.273 | 3.000 | 3.010 | 4,527 | +0.09(+3.08%) |
Feb 28, 2024 | 2.921 | 3.035 | 2.920 | 2.920 | 1,604 | +0.03(+1.04%) |
Feb 27, 2024 | 2.900 | 3.115 | 2.890 | 2.890 | 6,576 | -0.09(-2.89%) |
Feb 26, 2024 | 2.540 | 2.976 | 2.540 | 2.976 | 6,586 | +0.45(+17.63%) |
Feb 23, 2024 | 2.530 | 2.530 | 2.530 | 2.530 | 783 | -0.14(-5.24%) |
Feb 22, 2024 | 2.460 | 2.670 | 2.320 | 2.670 | 6,785 | +0.23(+9.43%) |
Feb 21, 2024 | 3.100 | 3.100 | 2.360 | 2.440 | 23,549 | -0.69(-21.92%) |
Feb 20, 2024 | 2.930 | 3.200 | 2.930 | 3.125 | 5,138 | -0.08(-2.64%) |
Feb 16, 2024 | 3.270 | 3.270 | 3.210 | 3.210 | 1,439 | +0.06(+1.90%) |
Feb 15, 2024 | 3.040 | 3.484 | 3.040 | 3.150 | 7,574 | -0.18(-5.41%) |
Feb 13, 2024 | 3.330 | 444 | +0.13(+4.06%) | |||
Feb 12, 2024 | 3.216 | 3.455 | 3.200 | 3.200 | 1,948 | -0.07(-2.14%) |
Feb 09, 2024 | 3.300 | 3.366 | 3.250 | 3.270 | 4,960 | -0.26(-7.44%) |
Feb 08, 2024 | 3.300 | 3.533 | 3.300 | 3.533 | 7,471 | +0.11(+3.30%) |
Feb 07, 2024 | 3.600 | 3.600 | 3.420 | 3.420 | 7,412 | -0.20(-5.52%) |
Feb 06, 2024 | 3.925 | 3.925 | 3.600 | 3.620 | 16,042 | -0.19(-4.99%) |
Feb 05, 2024 | 3.930 | 3.930 | 3.800 | 3.810 | 8,642 | -0.14(-3.54%) |
Feb 02, 2024 | 4.080 | 4.125 | 3.940 | 3.950 | 2,414 | -0.08(-1.99%) |
Feb 01, 2024 | 4.050 | 4.061 | 3.832 | 4.030 | 2,556 | +0.12(+3.07%) |
Jan 31, 2024 | 4.018 | 4.018 | 3.850 | 3.910 | 5,379 | -0.09(-2.25%) |
Jan 30, 2024 | 3.660 | 4.150 | 3.610 | 4.000 | 59,053 | +0.34(+9.29%) |
Jan 29, 2024 | 3.450 | 3.760 | 3.450 | 3.660 | 9,918 | +0.06(+1.67%) |
Jan 26, 2024 | 3.630 | 4.050 | 3.600 | 3.600 | 11,399 | +0.15(+4.35%) |
Jan 25, 2024 | 3.980 | 4.179 | 3.450 | 3.450 | 33,655 | -0.35(-9.33%) |
Jan 24, 2024 | 3.580 | 4.160 | 3.580 | 3.805 | 20,758 | +0.17(+4.72%) |
Jan 23, 2024 | 3.330 | 3.690 | 3.330 | 3.633 | 6,517 | +0.30(+9.11%) |
Jan 22, 2024 | 3.310 | 3.620 | 3.310 | 3.330 | 19,965 | -0.06(-1.77%) |
Jan 19, 2024 | 3.300 | 3.390 | 3.300 | 3.390 | 5,968 | +0.13(+3.95%) |
Jan 18, 2024 | 3.400 | 3.420 | 3.173 | 3.261 | 6,410 | -0.05(-1.47%) |
Jan 17, 2024 | 3.160 | 3.580 | 3.130 | 3.310 | 33,043 | +0.01(+0.30%) |
Jan 16, 2024 | 3.480 | 3.480 | 3.200 | 3.300 | 32,374 | -0.29(-8.08%) |
Jan 12, 2024 | 3.640 | 3.680 | 3.449 | 3.590 | 14,465 | -0.08(-2.18%) |
Jan 11, 2024 | 3.730 | 3.900 | 3.415 | 3.670 | 26,001 | -0.05(-1.34%) |
Jan 10, 2024 | 3.700 | 3.860 | 3.700 | 3.720 | 13,467 | -0.14(-3.63%) |
Jan 09, 2024 | 4.600 | 4.600 | 3.320 | 3.860 | 128,332 | -0.71(-15.44%) |
Jan 08, 2024 | 4.240 | 4.690 | 4.190 | 4.565 | 89,467 | +0.46(+11.07%) |
Jan 05, 2024 | 3.390 | 4.150 | 3.340 | 4.110 | 148,965 | +0.91(+28.44%) |
Jan 04, 2024 | 3.160 | 3.290 | 3.160 | 3.200 | 16,040 | +0.06(+1.91%) |
Jan 03, 2024 | 3.090 | 3.200 | 2.928 | 3.140 | 15,030 | +0.11(+3.63%) |
Jan 02, 2024 | 2.890 | 3.100 | 2.852 | 3.030 | 29,396 | +0.18(+6.24%) |
Dec 29, 2023 | 2.650 | 2.898 | 2.642 | 2.852 | 19,730 | +0.11(+4.08%) |
Dec 28, 2023 | 2.560 | 2.800 | 2.540 | 2.740 | 37,930 | +0.19(+7.45%) |
Dec 27, 2023 | 2.300 | 2.555 | 2.300 | 2.550 | 10,733 | +0.20(+8.51%) |
Dec 26, 2023 | 2.380 | 2.470 | 2.350 | 2.350 | 14,811 | +0.00(+0.00%) |
Dec 22, 2023 | 2.270 | 2.470 | 2.270 | 2.350 | 40,838 | +0.19(+8.77%) |
Dec 21, 2023 | 2.020 | 2.330 | 2.000 | 2.161 | 37,020 | +0.19(+9.68%) |
Dec 20, 2023 | 1.950 | 2.050 | 1.948 | 1.970 | 22,869 | +0.01(+0.51%) |
Dec 19, 2023 | 1.890 | 1.990 | 1.890 | 1.960 | 19,616 | +0.06(+3.16%) |
Dec 18, 2023 | 1.920 | 1.990 | 1.900 | 1.900 | 38,183 | -0.06(-3.06%) |
Dec 15, 2023 | 1.940 | 2.015 | 1.880 | 1.960 | 32,552 | +0.01(+0.51%) |
Dec 14, 2023 | 2.040 | 2.070 | 1.882 | 1.950 | 101,141 | -0.09(-4.41%) |
Dec 13, 2023 | 2.680 | 2.880 | 1.850 | 2.040 | 454,587 | -0.44(-17.74%) |
Dec 12, 2023 | 1.910 | 2.550 | 1.859 | 2.480 | 300,192 | +0.52(+26.53%) |
Dec 11, 2023 | 1.910 | 2.070 | 1.851 | 1.960 | 61,072 | +1.86(+1786.43%) |
Dec 08, 2023 | 0.1050 | 0.1070 | 0.1030 | 0.1039 | 458,594 | -0.00(-1.80%) |
Dec 07, 2023 | 0.1098 | 0.1099 | 0.1020 | 0.1058 | 246,722 | -0.00(-3.64%) |
Dec 06, 2023 | 0.1010 | 0.1199 | 0.1010 | 0.1098 | 183,058 | -0.01(-8.42%) |
Dec 05, 2023 | 0.1195 | 0.1216 | 0.1150 | 0.1199 | 284,096 | +0.00(+2.04%) |
Dec 04, 2023 | 0.1001 | 0.1175 | 0.1001 | 0.1175 | 254,375 | +0.00(+3.98%) |