Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.7950 | 118,784 | +0.03(+3.45%) |
Feb 28, 2024 | 0.8100 | 0.8100 | 0.7650 | 0.7685 | 262,933 | -0.02(-2.80%) |
Feb 27, 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7906 | 221,792 | -0.02(-2.18%) |
Feb 26, 2024 | 0.8199 | 0.8480 | 0.7869 | 0.8082 | 462,274 | -0.08(-9.19%) |
Feb 23, 2024 | 0.9100 | 0.9300 | 0.7800 | 0.8900 | 873,955 | -0.06(-6.06%) |
Feb 22, 2024 | 1.310 | 1.310 | 0.9300 | 0.9474 | 14,909,474 | -0.04(-4.52%) |
Feb 21, 2024 | 1.050 | 1.050 | 0.9508 | 0.9922 | 114,019 | -0.06(-5.50%) |
Feb 20, 2024 | 1.220 | 1.220 | 1.000 | 1.050 | 248,322 | -0.15(-12.50%) |
Feb 16, 2024 | 1.250 | 1.270 | 1.190 | 1.200 | 95,862 | -0.02(-1.83%) |
Feb 15, 2024 | 1.210 | 1.240 | 1.180 | 1.222 | 217,762 | +0.02(+1.87%) |
Feb 14, 2024 | 1.200 | 1.210 | 1.190 | 1.200 | 29,504 | +0.00(+0.00%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.180 | 1.200 | 45,846 | +0.01(+0.84%) |
Feb 12, 2024 | 1.220 | 1.220 | 1.170 | 1.190 | 82,239 | +0.02(+1.70%) |
Feb 09, 2024 | 1.200 | 1.263 | 1.170 | 1.170 | 62,514 | -0.03(-2.49%) |
Feb 08, 2024 | 1.280 | 1.290 | 1.150 | 1.200 | 176,030 | -0.08(-6.25%) |
Feb 07, 2024 | 1.520 | 1.520 | 1.250 | 1.280 | 163,250 | -0.23(-15.23%) |
Feb 06, 2024 | 1.460 | 1.520 | 1.430 | 1.510 | 17,269 | +0.08(+5.59%) |
Feb 05, 2024 | 1.470 | 1.490 | 1.420 | 1.430 | 25,149 | -0.04(-2.72%) |
Feb 02, 2024 | 1.520 | 1.520 | 1.403 | 1.470 | 65,577 | -0.04(-2.65%) |
Feb 01, 2024 | 1.570 | 1.565 | 1.450 | 1.510 | 79,260 | -0.02(-1.31%) |
Jan 31, 2024 | 1.600 | 1.601 | 1.530 | 1.530 | 34,108 | -0.08(-4.97%) |
Jan 30, 2024 | 1.620 | 1.660 | 1.575 | 1.610 | 21,630 | +0.01(+0.63%) |
Jan 29, 2024 | 1.590 | 1.620 | 1.530 | 1.600 | 39,873 | +0.02(+1.27%) |
Jan 26, 2024 | 1.580 | 1.600 | 1.540 | 1.580 | 36,276 | +0.06(+3.95%) |
Jan 25, 2024 | 1.580 | 1.630 | 1.460 | 1.520 | 51,468 | -0.07(-4.40%) |
Jan 24, 2024 | 1.450 | 1.590 | 1.450 | 1.590 | 33,944 | +0.14(+9.66%) |
Jan 23, 2024 | 1.480 | 1.560 | 1.450 | 1.450 | 73,441 | -0.03(-2.03%) |
Jan 22, 2024 | 1.470 | 1.530 | 1.460 | 1.480 | 41,565 | +0.02(+1.72%) |
Jan 19, 2024 | 1.550 | 1.809 | 1.420 | 1.455 | 153,767 | -0.12(-7.91%) |
Jan 18, 2024 | 1.610 | 1.695 | 1.530 | 1.580 | 82,623 | -0.05(-3.07%) |
Jan 17, 2024 | 1.630 | 1.785 | 1.610 | 1.630 | 77,931 | -0.12(-6.86%) |
Jan 16, 2024 | 1.860 | 1.870 | 1.750 | 1.750 | 44,830 | -0.12(-6.42%) |
Jan 12, 2024 | 1.860 | 1.870 | 1.800 | 1.870 | 49,554 | +0.01(+0.54%) |
Jan 11, 2024 | 1.750 | 1.870 | 1.655 | 1.860 | 185,075 | +0.20(+12.05%) |
Jan 10, 2024 | 1.560 | 1.690 | 1.510 | 1.660 | 52,197 | +0.09(+5.73%) |
Jan 09, 2024 | 1.590 | 1.650 | 1.490 | 1.570 | 214,941 | +0.00(+0.00%) |
Jan 08, 2024 | 1.540 | 1.663 | 1.540 | 1.570 | 63,538 | +0.01(+0.64%) |
Jan 05, 2024 | 1.620 | 1.868 | 1.480 | 1.560 | 226,291 | -0.09(-5.45%) |
Jan 04, 2024 | 1.820 | 1.820 | 1.604 | 1.650 | 35,160 | +0.02(+1.23%) |
Jan 03, 2024 | 1.840 | 1.908 | 1.500 | 1.630 | 171,315 | -0.21(-11.41%) |
Jan 02, 2024 | 1.940 | 1.975 | 1.840 | 1.840 | 66,461 | -0.11(-5.64%) |
Dec 29, 2023 | 1.930 | 1.970 | 1.850 | 1.950 | 55,562 | +0.03(+1.56%) |
Dec 28, 2023 | 1.960 | 2.000 | 1.820 | 1.920 | 112,009 | +0.00(+0.00%) |
Dec 27, 2023 | 1.970 | 1.970 | 1.870 | 1.920 | 38,112 | +0.04(+2.13%) |
Dec 26, 2023 | 2.030 | 2.030 | 1.850 | 1.880 | 74,942 | -0.07(-3.59%) |
Dec 22, 2023 | 2.010 | 2.070 | 1.920 | 1.950 | 89,505 | -0.06(-2.99%) |
Dec 21, 2023 | 2.040 | 2.095 | 1.960 | 2.010 | 85,319 | +0.00(+0.00%) |
Dec 20, 2023 | 2.030 | 2.170 | 1.990 | 2.010 | 107,322 | -0.09(-4.29%) |
Dec 19, 2023 | 2.090 | 2.190 | 2.020 | 2.100 | 50,728 | +0.05(+2.44%) |
Dec 18, 2023 | 2.030 | 2.090 | 2.000 | 2.050 | 36,009 | +0.03(+1.49%) |
Dec 15, 2023 | 2.200 | 2.200 | 2.000 | 2.020 | 65,605 | -0.05(-2.42%) |
Dec 14, 2023 | 2.150 | 2.200 | 2.020 | 2.070 | 58,507 | -0.05(-2.36%) |
Dec 13, 2023 | 2.140 | 2.140 | 2.000 | 2.120 | 39,614 | +0.08(+3.92%) |
Dec 12, 2023 | 2.190 | 2.190 | 1.937 | 2.040 | 68,841 | -0.15(-6.85%) |
Dec 11, 2023 | 2.320 | 2.320 | 2.110 | 2.190 | 54,096 | -0.11(-4.78%) |
Dec 08, 2023 | 2.350 | 2.415 | 2.250 | 2.300 | 33,035 | -0.05(-2.13%) |
Dec 07, 2023 | 2.320 | 2.399 | 2.260 | 2.350 | 35,522 | +0.05(+2.17%) |
Dec 06, 2023 | 2.590 | 2.600 | 2.220 | 2.300 | 60,411 | +0.10(+4.55%) |
Dec 05, 2023 | 2.300 | 2.578 | 2.145 | 2.200 | 89,231 | -0.27(-10.93%) |
Dec 04, 2023 | 2.170 | 2.606 | 2.100 | 2.470 | 203,802 | +0.31(+14.35%) |