Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.320 | 1.370 | 1.250 | 1.300 | 87,475 | -0.05(-3.70%) |
Feb 28, 2024 | 1.320 | 1.370 | 1.260 | 1.350 | 101,584 | +0.00(+0.00%) |
Feb 27, 2024 | 1.320 | 1.380 | 1.296 | 1.350 | 132,106 | +0.00(+0.00%) |
Feb 26, 2024 | 1.350 | 1.390 | 1.270 | 1.350 | 154,068 | +0.03(+2.27%) |
Feb 23, 2024 | 1.220 | 1.365 | 1.150 | 1.320 | 208,719 | +0.14(+11.86%) |
Feb 22, 2024 | 1.280 | 1.280 | 1.120 | 1.180 | 211,673 | -0.04(-3.28%) |
Feb 21, 2024 | 1.340 | 1.347 | 1.150 | 1.220 | 214,748 | -0.11(-8.27%) |
Feb 20, 2024 | 1.490 | 1.490 | 1.260 | 1.330 | 221,072 | -0.13(-8.90%) |
Feb 16, 2024 | 1.480 | 1.610 | 1.390 | 1.460 | 506,423 | +0.05(+3.55%) |
Feb 15, 2024 | 1.420 | 1.540 | 1.330 | 1.410 | 758,771 | -0.16(-10.19%) |
Feb 14, 2024 | 1.930 | 1.980 | 1.300 | 1.570 | 12,711,581 | +0.43(+37.72%) |
Feb 13, 2024 | 1.160 | 1.260 | 1.080 | 1.140 | 263,097 | -0.01(-0.87%) |
Feb 12, 2024 | 1.160 | 1.290 | 1.080 | 1.150 | 409,772 | -0.10(-8.00%) |
Feb 09, 2024 | 1.150 | 1.330 | 1.120 | 1.250 | 380,524 | +0.09(+7.76%) |
Feb 08, 2024 | 1.440 | 1.440 | 1.120 | 1.160 | 1,637,147 | -0.28(-19.44%) |
Feb 07, 2024 | 1.080 | 1.770 | 1.010 | 1.440 | 6,141,223 | +0.41(+39.81%) |
Feb 06, 2024 | 1.010 | 1.077 | 1.010 | 1.030 | 14,697 | +0.02(+1.98%) |
Feb 05, 2024 | 1.020 | 1.060 | 1.010 | 1.010 | 29,031 | -0.02(-1.94%) |
Feb 02, 2024 | 1.010 | 1.070 | 1.010 | 1.030 | 22,069 | +0.02(+1.98%) |
Feb 01, 2024 | 1.040 | 1.087 | 1.010 | 1.010 | 30,583 | -0.06(-5.61%) |
Jan 31, 2024 | 1.240 | 1.240 | 1.040 | 1.070 | 157,022 | -0.01(-0.93%) |
Jan 30, 2024 | 1.160 | 1.160 | 1.040 | 1.080 | 36,978 | -0.01(-0.92%) |
Jan 29, 2024 | 1.080 | 1.110 | 1.020 | 1.090 | 32,960 | +0.00(+0.00%) |
Jan 26, 2024 | 1.210 | 1.210 | 1.070 | 1.090 | 37,184 | -0.07(-6.03%) |
Jan 25, 2024 | 1.190 | 1.200 | 1.030 | 1.160 | 259,330 | +0.04(+3.57%) |
Jan 24, 2024 | 1.050 | 1.160 | 1.011 | 1.120 | 109,436 | +0.06(+5.66%) |
Jan 23, 2024 | 1.020 | 1.100 | 1.020 | 1.060 | 74,171 | +0.04(+3.92%) |
Jan 22, 2024 | 0.8400 | 1.040 | 0.8359 | 1.020 | 251,249 | +0.19(+22.30%) |
Jan 19, 2024 | 0.9231 | 0.9300 | 0.8000 | 0.8340 | 103,535 | -0.12(-12.21%) |
Jan 18, 2024 | 1.000 | 1.040 | 0.9060 | 0.9500 | 108,024 | -0.06(-5.94%) |
Jan 17, 2024 | 1.100 | 1.100 | 0.9800 | 1.010 | 159,822 | -0.06(-5.61%) |
Jan 16, 2024 | 1.290 | 1.310 | 1.060 | 1.070 | 386,453 | -0.16(-13.01%) |
Jan 12, 2024 | 1.260 | 1.260 | 1.190 | 1.230 | 36,092 | -0.01(-0.81%) |
Jan 11, 2024 | 1.180 | 1.240 | 1.160 | 1.240 | 85,357 | +0.05(+4.20%) |
Jan 10, 2024 | 1.220 | 1.230 | 1.170 | 1.190 | 67,305 | -0.06(-4.80%) |
Jan 09, 2024 | 1.160 | 1.270 | 1.130 | 1.250 | 226,428 | +0.07(+5.93%) |
Jan 08, 2024 | 1.290 | 1.290 | 1.160 | 1.180 | 194,673 | -0.11(-8.53%) |
Jan 05, 2024 | 1.320 | 1.337 | 1.280 | 1.290 | 85,450 | +0.01(+0.79%) |
Jan 04, 2024 | 1.370 | 1.450 | 1.220 | 1.280 | 329,007 | -0.27(-17.42%) |
Jan 03, 2024 | 1.970 | 1.970 | 1.450 | 1.550 | 1,127,601 | -0.34(-17.99%) |
Jan 02, 2024 | 1.520 | 2.010 | 1.420 | 1.890 | 3,863,789 | +0.44(+30.34%) |
Dec 29, 2023 | 1.370 | 1.760 | 1.340 | 1.450 | 1,844,643 | +0.09(+6.62%) |
Dec 28, 2023 | 1.332 | 1.451 | 1.320 | 1.360 | 181,107 | +0.03(+2.26%) |
Dec 27, 2023 | 1.310 | 1.350 | 1.240 | 1.330 | 86,835 | +0.03(+2.31%) |
Dec 26, 2023 | 1.290 | 1.360 | 1.240 | 1.300 | 182,620 | -0.01(-0.76%) |
Dec 22, 2023 | 1.340 | 1.343 | 1.270 | 1.310 | 48,177 | +0.02(+1.63%) |
Dec 21, 2023 | 1.280 | 1.320 | 1.250 | 1.289 | 45,509 | -0.02(-1.60%) |
Dec 20, 2023 | 1.300 | 1.320 | 1.270 | 1.310 | 136,110 | +0.00(+0.00%) |
Dec 19, 2023 | 1.290 | 1.320 | 1.230 | 1.310 | 103,650 | +0.10(+8.26%) |
Dec 18, 2023 | 1.420 | 1.420 | 1.210 | 1.210 | 74,312 | -0.18(-12.81%) |
Dec 15, 2023 | 1.380 | 1.400 | 1.277 | 1.388 | 89,251 | -0.02(-1.58%) |
Dec 14, 2023 | 1.350 | 1.410 | 1.300 | 1.410 | 60,267 | +0.03(+2.17%) |
Dec 13, 2023 | 1.410 | 1.430 | 1.110 | 1.380 | 172,678 | +0.02(+1.47%) |
Dec 12, 2023 | 1.439 | 1.467 | 1.330 | 1.360 | 156,296 | -0.09(-6.21%) |
Dec 11, 2023 | 1.500 | 1.510 | 1.390 | 1.450 | 321,707 | -0.05(-3.33%) |
Dec 08, 2023 | 1.490 | 1.550 | 1.490 | 1.500 | 181,813 | +0.04(+2.74%) |
Dec 07, 2023 | 1.430 | 1.490 | 1.390 | 1.460 | 62,530 | +0.00(+0.00%) |
Dec 06, 2023 | 1.550 | 1.649 | 1.450 | 1.460 | 144,538 | -0.13(-8.14%) |
Dec 05, 2023 | 1.580 | 1.610 | 1.447 | 1.589 | 137,902 | -0.04(-2.50%) |
Dec 04, 2023 | 1.440 | 1.630 | 1.400 | 1.630 | 149,925 | +0.18(+12.41%) |