Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9000 | 0.9000 | 0.5799 | 0.5800 | 38,661,128 | -0.44(-43.14%) |
Feb 28, 2024 | 0.9926 | 1.050 | 0.9502 | 1.020 | 4,584,297 | +0.06(+6.69%) |
Feb 27, 2024 | 1.000 | 1.010 | 0.9375 | 0.9560 | 2,392,750 | -0.00(-0.16%) |
Feb 26, 2024 | 0.8984 | 0.9750 | 0.8806 | 0.9575 | 3,334,339 | +0.08(+8.73%) |
Feb 23, 2024 | 0.8871 | 0.9294 | 0.8400 | 0.8806 | 2,663,799 | -0.01(-0.82%) |
Feb 22, 2024 | 0.9200 | 0.9449 | 0.8584 | 0.8879 | 2,026,925 | +0.02(+1.77%) |
Feb 21, 2024 | 0.9396 | 0.9396 | 0.8653 | 0.8725 | 2,160,551 | -0.06(-6.32%) |
Feb 20, 2024 | 0.9530 | 0.9601 | 0.9101 | 0.9314 | 2,483,169 | -0.04(-4.49%) |
Feb 16, 2024 | 0.9900 | 1.010 | 0.9475 | 0.9752 | 2,437,481 | -0.00(-0.49%) |
Feb 15, 2024 | 1.020 | 1.070 | 0.9232 | 0.9800 | 4,726,456 | -0.05(-4.85%) |
Feb 14, 2024 | 1.010 | 1.060 | 0.9800 | 1.030 | 2,992,953 | +0.07(+7.82%) |
Feb 13, 2024 | 0.9700 | 1.010 | 0.9500 | 0.9553 | 4,586,771 | -0.06(-6.34%) |
Feb 12, 2024 | 1.090 | 1.120 | 0.9701 | 1.020 | 7,318,885 | -0.04(-3.77%) |
Feb 09, 2024 | 0.9500 | 1.060 | 0.8662 | 1.060 | 12,038,445 | +0.19(+22.47%) |
Feb 08, 2024 | 1.040 | 1.050 | 0.7810 | 0.8655 | 28,706,844 | -0.58(-40.31%) |
Feb 07, 2024 | 1.420 | 1.470 | 1.390 | 1.450 | 1,214,239 | +0.02(+1.40%) |
Feb 06, 2024 | 1.300 | 1.450 | 1.300 | 1.430 | 1,363,610 | +0.14(+10.85%) |
Feb 05, 2024 | 1.360 | 1.370 | 1.280 | 1.290 | 1,271,516 | -0.08(-5.84%) |
Feb 02, 2024 | 1.410 | 1.445 | 1.360 | 1.370 | 1,489,539 | -0.05(-3.52%) |
Feb 01, 2024 | 1.380 | 1.450 | 1.380 | 1.420 | 1,210,440 | +0.05(+3.65%) |
Jan 31, 2024 | 1.480 | 1.510 | 1.360 | 1.370 | 3,072,238 | -0.15(-9.87%) |
Jan 30, 2024 | 1.570 | 1.590 | 1.490 | 1.520 | 1,928,946 | -0.02(-1.30%) |
Jan 29, 2024 | 1.430 | 1.560 | 1.390 | 1.540 | 2,712,311 | +0.14(+10.00%) |
Jan 26, 2024 | 1.300 | 1.450 | 1.290 | 1.400 | 4,031,821 | +0.14(+11.11%) |
Jan 25, 2024 | 1.290 | 1.300 | 1.250 | 1.260 | 1,757,375 | -0.01(-0.79%) |
Jan 24, 2024 | 1.390 | 1.420 | 1.260 | 1.270 | 2,408,558 | -0.10(-7.30%) |
Jan 23, 2024 | 1.410 | 1.460 | 1.350 | 1.370 | 1,781,167 | -0.07(-4.86%) |
Jan 22, 2024 | 1.370 | 1.510 | 1.355 | 1.440 | 1,888,427 | +0.05(+3.60%) |
Jan 19, 2024 | 1.370 | 1.425 | 1.300 | 1.390 | 3,104,349 | +0.03(+2.21%) |
Jan 18, 2024 | 1.370 | 1.480 | 1.330 | 1.360 | 2,788,467 | -0.05(-3.55%) |
Jan 17, 2024 | 1.420 | 1.460 | 1.380 | 1.410 | 3,331,647 | -0.05(-3.42%) |
Jan 16, 2024 | 1.550 | 1.580 | 1.460 | 1.460 | 3,282,692 | -0.15(-9.32%) |
Jan 12, 2024 | 1.660 | 1.690 | 1.570 | 1.610 | 3,791,068 | -0.04(-2.42%) |
Jan 11, 2024 | 1.970 | 1.980 | 1.630 | 1.650 | 7,681,128 | -0.19(-10.33%) |
Jan 10, 2024 | 1.810 | 1.940 | 1.750 | 1.840 | 3,363,616 | -0.01(-0.54%) |
Jan 09, 2024 | 1.980 | 2.060 | 1.840 | 1.850 | 3,935,402 | -0.15(-7.50%) |
Jan 08, 2024 | 1.880 | 2.070 | 1.800 | 2.000 | 4,588,846 | +0.16(+8.70%) |
Jan 05, 2024 | 1.860 | 1.870 | 1.710 | 1.840 | 4,226,793 | -0.06(-3.16%) |
Jan 04, 2024 | 1.920 | 1.957 | 1.855 | 1.900 | 3,866,148 | +0.00(+0.00%) |
Jan 03, 2024 | 1.870 | 2.039 | 1.860 | 1.900 | 5,356,196 | -0.22(-10.38%) |
Jan 02, 2024 | 2.330 | 2.380 | 2.065 | 2.120 | 7,305,881 | -0.11(-4.93%) |
Dec 29, 2023 | 2.430 | 2.750 | 2.200 | 2.230 | 14,503,217 | -0.06(-2.62%) |
Dec 28, 2023 | 2.360 | 2.380 | 2.110 | 2.290 | 11,042,963 | -0.07(-2.97%) |
Dec 27, 2023 | 1.870 | 2.490 | 1.850 | 2.360 | 26,144,440 | +0.56(+31.11%) |
Dec 26, 2023 | 1.860 | 1.870 | 1.780 | 1.800 | 2,192,381 | -0.05(-2.70%) |
Dec 22, 2023 | 1.840 | 1.907 | 1.797 | 1.850 | 3,413,942 | +0.01(+0.54%) |
Dec 21, 2023 | 1.920 | 1.970 | 1.770 | 1.840 | 3,482,449 | +0.00(+0.00%) |
Dec 20, 2023 | 2.110 | 2.180 | 1.820 | 1.840 | 6,222,476 | -0.15(-7.54%) |
Dec 19, 2023 | 1.960 | 2.070 | 1.930 | 1.990 | 2,975,446 | +0.04(+2.05%) |
Dec 18, 2023 | 1.760 | 2.078 | 1.750 | 1.950 | 4,363,557 | +0.06(+3.17%) |
Dec 15, 2023 | 1.780 | 1.890 | 1.725 | 1.890 | 4,289,760 | +0.14(+8.00%) |
Dec 14, 2023 | 1.850 | 1.920 | 1.690 | 1.750 | 3,103,005 | -0.07(-3.85%) |
Dec 13, 2023 | 1.710 | 1.850 | 1.640 | 1.820 | 3,270,045 | +0.10(+5.81%) |
Dec 12, 2023 | 1.630 | 1.780 | 1.600 | 1.720 | 2,038,819 | +0.14(+8.86%) |
Dec 11, 2023 | 1.670 | 1.670 | 1.510 | 1.580 | 2,611,156 | -0.19(-10.73%) |
Dec 08, 2023 | 1.800 | 1.830 | 1.700 | 1.770 | 3,265,529 | -0.01(-0.56%) |
Dec 07, 2023 | 1.890 | 1.905 | 1.760 | 1.780 | 3,099,120 | -0.20(-10.10%) |
Dec 06, 2023 | 1.910 | 2.170 | 1.900 | 1.980 | 4,867,074 | +0.09(+4.76%) |
Dec 05, 2023 | 1.970 | 2.100 | 1.860 | 1.890 | 5,374,660 | -0.10(-5.03%) |
Dec 04, 2023 | 2.040 | 2.140 | 1.800 | 1.990 | 8,627,530 | +0.11(+5.85%) |