Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.550 | 1.580 | 1.520 | 1.520 | 571,835 | -0.01(-0.65%) |
Feb 28, 2024 | 1.550 | 1.610 | 1.520 | 1.530 | 1,569,766 | -0.10(-6.13%) |
Feb 27, 2024 | 1.530 | 1.640 | 1.519 | 1.630 | 5,853,741 | +0.10(+6.89%) |
Feb 26, 2024 | 1.550 | 1.610 | 1.500 | 1.525 | 6,605,229 | -0.39(-20.16%) |
Feb 23, 2024 | 2.000 | 2.010 | 1.871 | 1.910 | 720,662 | +0.00(+0.00%) |
Feb 22, 2024 | 2.010 | 2.200 | 1.565 | 1.910 | 1,924,151 | -0.01(-0.52%) |
Feb 21, 2024 | 1.630 | 1.940 | 1.630 | 1.920 | 1,364,001 | +0.31(+19.25%) |
Feb 20, 2024 | 1.550 | 1.650 | 1.500 | 1.610 | 875,532 | +0.08(+5.23%) |
Feb 16, 2024 | 1.500 | 1.560 | 1.480 | 1.530 | 364,977 | +0.04(+2.68%) |
Feb 15, 2024 | 1.470 | 1.490 | 1.445 | 1.490 | 211,882 | +0.02(+1.36%) |
Feb 14, 2024 | 1.460 | 1.500 | 1.429 | 1.470 | 491,736 | +0.00(+0.00%) |
Feb 13, 2024 | 1.500 | 1.510 | 1.440 | 1.470 | 485,847 | -0.05(-3.29%) |
Feb 12, 2024 | 1.520 | 1.590 | 1.470 | 1.520 | 529,381 | +0.00(+0.00%) |
Feb 09, 2024 | 1.440 | 1.520 | 1.412 | 1.520 | 244,748 | +0.09(+6.29%) |
Feb 08, 2024 | 1.430 | 1.450 | 1.382 | 1.430 | 192,571 | +0.00(+0.00%) |
Feb 07, 2024 | 1.410 | 1.480 | 1.360 | 1.430 | 289,028 | +0.01(+0.70%) |
Feb 06, 2024 | 1.360 | 1.430 | 1.360 | 1.420 | 198,418 | +0.03(+2.16%) |
Feb 05, 2024 | 1.410 | 1.430 | 1.345 | 1.390 | 342,721 | -0.05(-3.47%) |
Feb 02, 2024 | 1.490 | 1.490 | 1.390 | 1.440 | 215,221 | -0.05(-3.36%) |
Feb 01, 2024 | 1.530 | 1.530 | 1.470 | 1.490 | 370,583 | -0.04(-2.61%) |
Jan 31, 2024 | 1.530 | 1.569 | 1.495 | 1.530 | 259,809 | -0.02(-1.29%) |
Jan 30, 2024 | 1.530 | 1.560 | 1.445 | 1.550 | 428,330 | +0.01(+0.65%) |
Jan 29, 2024 | 1.510 | 1.540 | 1.390 | 1.540 | 505,018 | +0.05(+3.36%) |
Jan 26, 2024 | 1.400 | 1.500 | 1.360 | 1.490 | 455,409 | +0.09(+6.43%) |
Jan 25, 2024 | 1.360 | 1.410 | 1.280 | 1.400 | 738,634 | +0.05(+3.70%) |
Jan 24, 2024 | 1.300 | 1.350 | 1.275 | 1.350 | 690,867 | +0.05(+3.85%) |
Jan 23, 2024 | 1.270 | 1.310 | 1.260 | 1.300 | 405,928 | +0.02(+1.56%) |
Jan 22, 2024 | 1.260 | 1.320 | 1.250 | 1.280 | 409,131 | -0.03(-2.29%) |
Jan 19, 2024 | 1.310 | 1.360 | 1.290 | 1.310 | 506,384 | -0.02(-1.50%) |
Jan 18, 2024 | 1.370 | 1.390 | 1.270 | 1.330 | 409,112 | -0.01(-0.75%) |
Jan 17, 2024 | 1.310 | 1.360 | 1.240 | 1.340 | 451,862 | +0.00(+0.00%) |
Jan 16, 2024 | 1.420 | 1.450 | 1.340 | 1.340 | 713,233 | -0.06(-4.29%) |
Jan 12, 2024 | 1.360 | 1.420 | 1.300 | 1.400 | 720,038 | +0.04(+2.94%) |
Jan 11, 2024 | 1.380 | 1.390 | 1.290 | 1.360 | 889,860 | -0.02(-1.45%) |
Jan 10, 2024 | 1.280 | 1.399 | 1.230 | 1.380 | 1,131,950 | +0.12(+9.96%) |
Jan 09, 2024 | 1.300 | 1.770 | 1.250 | 1.255 | 7,808,807 | -0.01(-0.40%) |
Jan 08, 2024 | 1.360 | 1.450 | 1.210 | 1.260 | 942,759 | -0.08(-5.97%) |
Jan 05, 2024 | 1.180 | 1.450 | 1.180 | 1.340 | 1,809,150 | +0.15(+12.61%) |
Jan 04, 2024 | 1.180 | 1.270 | 1.140 | 1.190 | 1,469,836 | +0.02(+1.71%) |
Jan 03, 2024 | 1.270 | 1.280 | 1.130 | 1.170 | 2,468,174 | -0.08(-6.40%) |
Jan 02, 2024 | 1.070 | 1.390 | 1.010 | 1.250 | 23,591,298 | +0.39(+45.52%) |
Dec 29, 2023 | 0.9315 | 0.9600 | 0.8407 | 0.8590 | 800,561 | -0.04(-4.56%) |
Dec 28, 2023 | 0.8800 | 0.9170 | 0.8761 | 0.9000 | 190,821 | +0.00(+0.40%) |
Dec 27, 2023 | 0.8762 | 0.9170 | 0.8701 | 0.8964 | 119,261 | -0.00(-0.29%) |
Dec 26, 2023 | 0.8840 | 0.9100 | 0.8288 | 0.8990 | 275,231 | +0.02(+2.30%) |
Dec 22, 2023 | 0.9500 | 0.9500 | 0.8485 | 0.8788 | 276,256 | -0.04(-4.05%) |
Dec 21, 2023 | 0.8459 | 0.9700 | 0.8410 | 0.9159 | 319,003 | +0.04(+5.02%) |
Dec 20, 2023 | 0.9300 | 0.9700 | 0.8500 | 0.8721 | 244,584 | -0.06(-6.24%) |
Dec 19, 2023 | 0.8000 | 0.9400 | 0.7803 | 0.9301 | 318,731 | +0.14(+17.78%) |
Dec 18, 2023 | 0.7766 | 0.8057 | 0.7600 | 0.7897 | 326,003 | +0.04(+5.29%) |
Dec 15, 2023 | 0.7992 | 0.8497 | 0.7500 | 0.7500 | 720,627 | -0.04(-5.57%) |
Dec 14, 2023 | 0.7600 | 0.8017 | 0.7400 | 0.7942 | 205,123 | +0.03(+3.61%) |
Dec 13, 2023 | 0.7600 | 0.8102 | 0.7103 | 0.7665 | 578,147 | +0.00(+0.24%) |
Dec 12, 2023 | 0.7800 | 0.7990 | 0.7600 | 0.7647 | 113,661 | -0.04(-4.41%) |
Dec 11, 2023 | 0.8305 | 0.8764 | 0.7801 | 0.8000 | 234,481 | -0.06(-6.78%) |
Dec 08, 2023 | 0.8055 | 0.8812 | 0.7900 | 0.8582 | 181,713 | +0.07(+9.56%) |
Dec 07, 2023 | 0.8400 | 0.8400 | 0.7198 | 0.7833 | 173,146 | -0.02(-2.73%) |
Dec 06, 2023 | 0.7800 | 0.8337 | 0.7504 | 0.8053 | 182,699 | +0.05(+7.32%) |
Dec 05, 2023 | 0.7900 | 0.7987 | 0.7315 | 0.7504 | 155,270 | -0.04(-5.61%) |
Dec 04, 2023 | 0.7561 | 0.8402 | 0.7561 | 0.7950 | 253,641 | +0.03(+3.33%) |