Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.01 | 12.31 | 11.68 | 11.70 | 28,777 | -0.26(-2.17%) |
Feb 28, 2024 | 12.51 | 13.05 | 11.82 | 11.96 | 64,894 | -0.82(-6.42%) |
Feb 27, 2024 | 13.87 | 14.67 | 11.89 | 12.78 | 227,726 | -0.80(-5.89%) |
Feb 26, 2024 | 9.950 | 14.10 | 9.860 | 13.58 | 292,484 | +3.63(+36.48%) |
Feb 23, 2024 | 9.010 | 12.25 | 9.010 | 9.950 | 494,923 | +1.58(+18.88%) |
Feb 22, 2024 | 9.950 | 10.00 | 8.110 | 8.370 | 146,508 | -1.48(-15.03%) |
Feb 21, 2024 | 10.02 | 10.55 | 9.850 | 9.850 | 51,495 | -0.42(-4.09%) |
Feb 20, 2024 | 10.55 | 10.55 | 9.860 | 10.27 | 103,151 | -0.24(-2.28%) |
Feb 16, 2024 | 12.20 | 12.95 | 10.46 | 10.51 | 115,208 | -2.49(-19.15%) |
Feb 15, 2024 | 14.06 | 14.32 | 12.77 | 13.00 | 98,844 | -1.54(-10.59%) |
Feb 14, 2024 | 15.20 | 15.20 | 13.31 | 14.54 | 97,065 | +14.35(+7496.66%) |
Feb 13, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1914 | 2,855,024 | -0.02(-10.14%) |
Feb 12, 2024 | 0.2000 | 0.2200 | 0.1985 | 0.2130 | 2,823,544 | +0.01(+5.55%) |
Feb 09, 2024 | 0.1979 | 0.2100 | 0.1979 | 0.2018 | 1,426,570 | +0.00(+1.41%) |
Feb 08, 2024 | 0.2033 | 0.2060 | 0.1959 | 0.1990 | 1,484,846 | -0.00(-1.58%) |
Feb 07, 2024 | 0.2111 | 0.2111 | 0.1961 | 0.2022 | 1,457,472 | -0.01(-3.35%) |
Feb 06, 2024 | 0.1976 | 0.2225 | 0.1920 | 0.2092 | 3,002,283 | +0.01(+6.63%) |
Feb 05, 2024 | 0.2200 | 0.2200 | 0.1890 | 0.1962 | 3,141,291 | -0.02(-10.00%) |
Feb 02, 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2180 | 2,042,867 | -0.02(-9.95%) |
Feb 01, 2024 | 0.2400 | 0.2475 | 0.2311 | 0.2421 | 1,626,324 | -0.00(-1.75%) |
Jan 31, 2024 | 0.2360 | 0.2570 | 0.2331 | 0.2464 | 4,034,201 | +0.01(+6.21%) |
Jan 30, 2024 | 0.2366 | 0.2450 | 0.2206 | 0.2320 | 3,097,391 | -0.01(-2.52%) |
Jan 29, 2024 | 0.2491 | 0.2580 | 0.2340 | 0.2380 | 3,639,204 | -0.01(-2.54%) |
Jan 26, 2024 | 0.2500 | 0.2700 | 0.2401 | 0.2442 | 3,152,552 | -0.02(-6.47%) |
Jan 25, 2024 | 0.2600 | 0.2750 | 0.2500 | 0.2611 | 3,308,439 | +0.00(+0.38%) |
Jan 24, 2024 | 0.2900 | 0.3041 | 0.2500 | 0.2601 | 9,269,850 | -0.04(-14.47%) |
Jan 23, 2024 | 0.2857 | 0.3333 | 0.2707 | 0.3041 | 20,664,900 | -0.22(-42.38%) |
Jan 22, 2024 | 0.4534 | 0.5400 | 0.4401 | 0.5278 | 8,499,344 | +0.09(+20.28%) |
Jan 19, 2024 | 0.4300 | 0.4698 | 0.4117 | 0.4388 | 1,667,652 | +0.01(+1.25%) |
Jan 18, 2024 | 0.4420 | 0.4599 | 0.4222 | 0.4334 | 833,489 | -0.01(-1.46%) |
Jan 17, 2024 | 0.4097 | 0.4496 | 0.3801 | 0.4398 | 2,450,470 | +0.02(+4.17%) |
Jan 16, 2024 | 0.4500 | 0.4546 | 0.4200 | 0.4222 | 1,484,060 | -0.01(-3.14%) |
Jan 12, 2024 | 0.4820 | 0.4900 | 0.4253 | 0.4359 | 2,547,583 | -0.05(-9.56%) |
Jan 11, 2024 | 0.5100 | 0.5189 | 0.4634 | 0.4820 | 2,406,104 | -0.02(-4.50%) |
Jan 10, 2024 | 0.5334 | 0.5397 | 0.5009 | 0.5047 | 1,187,160 | -0.03(-6.36%) |
Jan 09, 2024 | 0.5200 | 0.5468 | 0.4950 | 0.5390 | 2,106,128 | +0.01(+1.93%) |
Jan 08, 2024 | 0.5100 | 0.5500 | 0.5050 | 0.5288 | 2,123,361 | +0.02(+3.28%) |
Jan 05, 2024 | 0.5660 | 0.5706 | 0.5031 | 0.5120 | 3,153,528 | -0.05(-8.57%) |
Jan 04, 2024 | 0.5706 | 0.5960 | 0.5600 | 0.5600 | 2,016,828 | -0.02(-3.18%) |
Jan 03, 2024 | 0.6068 | 0.6086 | 0.5700 | 0.5784 | 2,428,699 | -0.03(-5.54%) |
Jan 02, 2024 | 0.6000 | 0.6332 | 0.5900 | 0.6123 | 1,228,752 | +0.01(+1.63%) |
Dec 29, 2023 | 0.6274 | 0.6274 | 0.5904 | 0.6025 | 2,496,391 | -0.01(-2.06%) |
Dec 28, 2023 | 0.6020 | 0.6240 | 0.6000 | 0.6152 | 2,399,988 | -0.00(-0.73%) |
Dec 27, 2023 | 0.6401 | 0.6500 | 0.6100 | 0.6197 | 3,372,821 | -0.01(-0.99%) |
Dec 26, 2023 | 0.6900 | 0.6899 | 0.5800 | 0.6259 | 8,946,325 | -0.11(-14.99%) |
Dec 22, 2023 | 0.7382 | 0.7798 | 0.7100 | 0.7363 | 2,201,467 | -0.01(-1.80%) |
Dec 21, 2023 | 0.7500 | 0.7599 | 0.7021 | 0.7498 | 1,396,289 | +0.04(+5.06%) |
Dec 20, 2023 | 0.7800 | 0.8360 | 0.7026 | 0.7137 | 3,817,210 | -0.06(-7.31%) |
Dec 19, 2023 | 0.8400 | 0.9616 | 0.7600 | 0.7700 | 6,125,806 | -0.05(-6.12%) |
Dec 18, 2023 | 0.7600 | 0.8522 | 0.7311 | 0.8202 | 4,309,709 | +0.08(+10.84%) |
Dec 15, 2023 | 0.7400 | 0.7469 | 0.7000 | 0.7400 | 5,993,183 | +0.00(+0.33%) |
Dec 14, 2023 | 0.6910 | 0.7900 | 0.6732 | 0.7376 | 5,564,506 | +0.08(+12.44%) |
Dec 13, 2023 | 0.6654 | 0.6749 | 0.6211 | 0.6560 | 1,979,406 | +0.00(+0.49%) |
Dec 12, 2023 | 0.6700 | 0.6767 | 0.6520 | 0.6528 | 1,292,309 | -0.02(-2.57%) |
Dec 11, 2023 | 0.6906 | 0.7100 | 0.6602 | 0.6700 | 1,178,117 | -0.02(-3.29%) |
Dec 08, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6928 | 1,009,410 | +0.01(+1.88%) |
Dec 07, 2023 | 0.6800 | 0.7100 | 0.6740 | 0.6800 | 819,407 | +0.00(+0.00%) |
Dec 06, 2023 | 0.6736 | 0.7296 | 0.6651 | 0.6800 | 2,526,362 | +0.02(+2.89%) |
Dec 05, 2023 | 0.7000 | 0.7018 | 0.6500 | 0.6609 | 2,308,186 | -0.03(-4.36%) |
Dec 04, 2023 | 0.6601 | 0.7700 | 0.6601 | 0.6910 | 3,154,014 | -0.01(-0.76%) |