Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.030 | 2.143 | 1.960 | 2.100 | 43,811 | +0.03(+1.45%) |
Feb 28, 2024 | 2.090 | 2.130 | 2.050 | 2.070 | 58,494 | +0.07(+3.50%) |
Feb 27, 2024 | 1.920 | 2.100 | 1.920 | 2.000 | 38,790 | -0.02(-0.96%) |
Feb 26, 2024 | 1.890 | 2.110 | 1.890 | 2.019 | 59,863 | +0.11(+5.72%) |
Feb 23, 2024 | 1.880 | 1.950 | 1.880 | 1.910 | 15,513 | -0.04(-2.04%) |
Feb 22, 2024 | 1.990 | 2.010 | 1.806 | 1.950 | 97,385 | +0.08(+4.26%) |
Feb 21, 2024 | 1.960 | 1.970 | 1.820 | 1.870 | 70,312 | -0.11(-5.56%) |
Feb 20, 2024 | 2.090 | 2.270 | 1.830 | 1.980 | 1,207,006 | +0.13(+7.03%) |
Feb 16, 2024 | 1.790 | 1.923 | 1.790 | 1.850 | 56,123 | +0.02(+1.09%) |
Feb 15, 2024 | 1.870 | 1.960 | 1.830 | 1.830 | 52,199 | -0.08(-4.19%) |
Feb 14, 2024 | 1.910 | 1.930 | 1.850 | 1.910 | 30,490 | -0.03(-1.55%) |
Feb 13, 2024 | 1.910 | 1.950 | 1.880 | 1.940 | 55,945 | -0.03(-1.52%) |
Feb 12, 2024 | 1.870 | 2.000 | 1.870 | 1.970 | 38,411 | +0.10(+5.34%) |
Feb 09, 2024 | 1.780 | 1.920 | 1.780 | 1.870 | 43,560 | +0.05(+2.75%) |
Feb 08, 2024 | 1.870 | 1.900 | 1.780 | 1.820 | 24,124 | -0.03(-1.62%) |
Feb 07, 2024 | 1.760 | 1.880 | 1.760 | 1.850 | 11,097 | +0.05(+2.78%) |
Feb 06, 2024 | 1.820 | 1.860 | 1.790 | 1.800 | 19,384 | +0.00(+0.00%) |
Feb 05, 2024 | 1.850 | 1.890 | 1.760 | 1.800 | 47,378 | -0.10(-5.26%) |
Feb 02, 2024 | 1.960 | 2.010 | 1.850 | 1.900 | 32,876 | -0.02(-0.78%) |
Feb 01, 2024 | 2.020 | 2.050 | 1.900 | 1.915 | 73,680 | -0.08(-4.25%) |
Jan 31, 2024 | 2.060 | 2.104 | 1.970 | 2.000 | 56,677 | -0.14(-6.54%) |
Jan 30, 2024 | 2.130 | 2.250 | 2.110 | 2.140 | 70,195 | -0.07(-3.25%) |
Jan 29, 2024 | 1.990 | 2.340 | 1.968 | 2.212 | 210,790 | +0.22(+11.16%) |
Jan 26, 2024 | 1.950 | 2.173 | 1.901 | 1.990 | 365,129 | +0.04(+2.05%) |
Jan 25, 2024 | 1.910 | 2.060 | 1.890 | 1.950 | 64,105 | -0.04(-2.01%) |
Jan 24, 2024 | 1.900 | 2.020 | 1.872 | 1.990 | 67,182 | +0.11(+5.85%) |
Jan 23, 2024 | 1.900 | 1.940 | 1.830 | 1.880 | 93,776 | +0.01(+0.53%) |
Jan 22, 2024 | 1.830 | 1.960 | 1.830 | 1.870 | 106,670 | +0.09(+5.06%) |
Jan 19, 2024 | 1.790 | 1.890 | 1.735 | 1.780 | 62,560 | -0.03(-1.66%) |
Jan 18, 2024 | 1.800 | 1.910 | 1.800 | 1.810 | 116,297 | -0.04(-2.16%) |
Jan 17, 2024 | 1.870 | 1.950 | 1.750 | 1.850 | 105,417 | -0.06(-3.14%) |
Jan 16, 2024 | 1.840 | 1.960 | 1.810 | 1.910 | 172,948 | -0.12(-5.91%) |
Jan 12, 2024 | 2.060 | 2.180 | 1.820 | 2.030 | 231,294 | -0.04(-1.93%) |
Jan 11, 2024 | 2.380 | 2.410 | 1.890 | 2.070 | 2,207,325 | -0.18(-8.00%) |
Jan 10, 2024 | 2.220 | 2.580 | 2.120 | 2.250 | 748,967 | +0.06(+2.74%) |
Jan 09, 2024 | 2.300 | 2.410 | 2.190 | 2.190 | 52,147 | -0.07(-3.10%) |
Jan 08, 2024 | 2.330 | 2.410 | 2.120 | 2.260 | 165,870 | -0.11(-4.64%) |
Jan 05, 2024 | 2.620 | 2.670 | 2.340 | 2.370 | 189,978 | -0.28(-10.40%) |
Jan 04, 2024 | 2.800 | 3.430 | 2.560 | 2.645 | 1,284,421 | -0.15(-5.54%) |
Jan 03, 2024 | 2.730 | 2.930 | 2.350 | 2.800 | 131,169 | +0.05(+1.82%) |
Jan 02, 2024 | 3.020 | 3.020 | 2.660 | 2.750 | 191,765 | -0.25(-8.33%) |
Dec 29, 2023 | 3.300 | 3.500 | 2.800 | 3.000 | 694,478 | -0.60(-16.67%) |
Dec 28, 2023 | 3.170 | 4.120 | 3.140 | 3.600 | 1,346,400 | +0.55(+17.98%) |
Dec 27, 2023 | 2.920 | 3.280 | 2.920 | 3.051 | 105,141 | +0.30(+10.96%) |
Dec 26, 2023 | 2.990 | 3.045 | 2.720 | 2.750 | 25,250 | -0.33(-10.71%) |
Dec 22, 2023 | 2.980 | 3.080 | 2.700 | 3.080 | 27,248 | +0.08(+2.67%) |
Dec 21, 2023 | 2.620 | 3.480 | 2.620 | 3.000 | 238,997 | +2.84(+1821.84%) |
Dec 20, 2023 | 0.1547 | 0.1685 | 0.1400 | 0.1561 | 900,719 | -0.00(-2.13%) |
Dec 19, 2023 | 0.1619 | 0.1699 | 0.1402 | 0.1595 | 1,005,561 | -0.02(-8.65%) |
Dec 18, 2023 | 0.1787 | 0.1790 | 0.1650 | 0.1746 | 296,260 | +0.01(+5.24%) |
Dec 15, 2023 | 0.1642 | 0.1798 | 0.1600 | 0.1659 | 669,279 | -0.00(-0.66%) |
Dec 14, 2023 | 0.1589 | 0.1729 | 0.1500 | 0.1670 | 1,015,776 | +0.02(+9.87%) |
Dec 13, 2023 | 0.1597 | 0.1597 | 0.1450 | 0.1520 | 280,339 | -0.00(-1.94%) |
Dec 12, 2023 | 0.1536 | 0.1599 | 0.1400 | 0.1550 | 345,622 | -0.00(-1.34%) |
Dec 11, 2023 | 0.1705 | 0.1748 | 0.1317 | 0.1571 | 1,634,671 | -0.01(-6.82%) |
Dec 08, 2023 | 0.1675 | 0.1889 | 0.1637 | 0.1686 | 783,328 | -0.01(-6.33%) |
Dec 07, 2023 | 0.1632 | 0.1899 | 0.1627 | 0.1800 | 1,019,004 | +0.01(+6.57%) |
Dec 06, 2023 | 0.1731 | 0.1800 | 0.1620 | 0.1689 | 733,444 | -0.01(-6.17%) |
Dec 05, 2023 | 0.1790 | 0.1873 | 0.1730 | 0.1800 | 815,106 | -0.01(-5.76%) |
Dec 04, 2023 | 0.1750 | 0.2100 | 0.1700 | 0.1910 | 3,016,059 | +0.01(+2.69%) |