Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8453 | 0.8568 | 0.5970 | 0.5970 | 237,969 | -0.24(-28.84%) |
Feb 28, 2024 | 0.8268 | 0.8861 | 0.8200 | 0.8390 | 140,669 | -0.01(-1.29%) |
Feb 27, 2024 | 1.150 | 1.150 | 0.8455 | 0.8500 | 342,600 | -0.36(-29.75%) |
Feb 26, 2024 | 1.050 | 1.680 | 1.050 | 1.210 | 1,870,212 | +0.18(+17.48%) |
Feb 23, 2024 | 1.050 | 1.300 | 0.9600 | 1.030 | 1,110,002 | +0.04(+3.91%) |
Feb 22, 2024 | 0.6400 | 1.440 | 0.6197 | 0.9912 | 6,714,758 | +0.34(+52.49%) |
Feb 21, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 36,294 | +0.08(+14.44%) |
Feb 20, 2024 | 0.5830 | 0.5969 | 0.5000 | 0.5680 | 175,941 | +0.02(+3.84%) |
Feb 16, 2024 | 0.5100 | 0.5971 | 0.4950 | 0.5470 | 88,824 | +0.05(+9.42%) |
Feb 15, 2024 | 0.5200 | 0.6100 | 0.4820 | 0.4999 | 87,194 | -0.03(-6.53%) |
Feb 14, 2024 | 0.6100 | 0.6406 | 0.5325 | 0.5348 | 102,049 | -0.05(-9.16%) |
Feb 13, 2024 | 0.5800 | 0.8400 | 0.5510 | 0.5887 | 182,943 | +0.01(+1.85%) |
Feb 12, 2024 | 0.6130 | 0.6329 | 0.5201 | 0.5780 | 146,286 | -0.01(-1.01%) |
Feb 09, 2024 | 0.6213 | 0.6213 | 0.5329 | 0.5839 | 91,040 | -0.01(-1.35%) |
Feb 08, 2024 | 0.6200 | 0.6500 | 0.5845 | 0.5919 | 52,626 | -0.04(-6.20%) |
Feb 07, 2024 | 0.7800 | 0.7800 | 0.6000 | 0.6310 | 204,951 | -0.15(-18.74%) |
Feb 06, 2024 | 0.7400 | 0.8227 | 0.7200 | 0.7765 | 52,622 | +0.03(+3.55%) |
Feb 05, 2024 | 0.7750 | 0.7750 | 0.7201 | 0.7499 | 35,233 | -0.05(-6.25%) |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7999 | 38,019 | -0.00(-0.01%) |
Feb 01, 2024 | 0.8000 | 0.8000 | 0.7225 | 0.8000 | 44,563 | +0.00(+0.00%) |
Jan 31, 2024 | 0.8500 | 0.8580 | 0.8000 | 0.8000 | 20,887 | -0.06(-7.48%) |
Jan 30, 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8647 | 64,463 | -0.04(-3.92%) |
Jan 29, 2024 | 1.000 | 1.000 | 0.8619 | 0.9000 | 60,455 | -0.07(-7.22%) |
Jan 26, 2024 | 0.9600 | 0.9765 | 0.9401 | 0.9700 | 18,745 | -0.01(-0.67%) |
Jan 25, 2024 | 0.9910 | 1.000 | 0.9200 | 0.9765 | 5,956 | +0.00(+0.48%) |
Jan 24, 2024 | 1.030 | 1.030 | 0.9000 | 0.9718 | 11,081 | -0.03(-2.82%) |
Jan 23, 2024 | 0.9900 | 1.040 | 0.9801 | 1.000 | 29,685 | +0.02(+2.43%) |
Jan 22, 2024 | 1.090 | 1.090 | 0.8449 | 0.9763 | 132,764 | -0.14(-12.83%) |
Jan 19, 2024 | 1.250 | 1.260 | 1.110 | 1.120 | 47,809 | -0.09(-7.44%) |
Jan 18, 2024 | 1.280 | 1.280 | 1.200 | 1.210 | 20,390 | -0.07(-5.47%) |
Jan 17, 2024 | 1.260 | 1.310 | 1.260 | 1.280 | 41,409 | +0.02(+1.59%) |
Jan 16, 2024 | 1.310 | 1.540 | 1.250 | 1.260 | 36,487 | -0.03(-2.33%) |
Jan 12, 2024 | 1.379 | 1.379 | 1.270 | 1.290 | 24,446 | -0.03(-2.27%) |
Jan 11, 2024 | 1.380 | 1.380 | 1.270 | 1.320 | 84,606 | -0.08(-5.71%) |
Jan 10, 2024 | 1.380 | 1.420 | 1.380 | 1.400 | 42,136 | +0.02(+1.45%) |
Jan 09, 2024 | 1.600 | 1.610 | 1.350 | 1.380 | 177,641 | -0.18(-11.53%) |
Jan 08, 2024 | 1.480 | 1.560 | 1.380 | 1.560 | 99,882 | +0.10(+6.84%) |
Jan 05, 2024 | 1.400 | 1.490 | 1.360 | 1.460 | 56,124 | +0.04(+2.82%) |
Jan 04, 2024 | 1.380 | 1.440 | 1.310 | 1.420 | 56,430 | +0.04(+2.90%) |
Jan 03, 2024 | 1.410 | 1.440 | 1.310 | 1.380 | 70,866 | -0.06(-4.17%) |
Jan 02, 2024 | 1.510 | 1.530 | 1.428 | 1.440 | 44,544 | -0.07(-4.64%) |
Dec 29, 2023 | 1.450 | 1.580 | 1.430 | 1.510 | 335,157 | +0.10(+7.09%) |
Dec 28, 2023 | 1.540 | 1.560 | 1.400 | 1.410 | 100,061 | -0.04(-2.76%) |
Dec 27, 2023 | 1.580 | 1.587 | 1.370 | 1.450 | 160,493 | -0.13(-8.23%) |
Dec 26, 2023 | 1.690 | 1.690 | 1.565 | 1.580 | 25,389 | -0.09(-5.39%) |
Dec 22, 2023 | 1.770 | 1.810 | 1.590 | 1.670 | 61,084 | -0.13(-7.22%) |
Dec 21, 2023 | 1.820 | 1.850 | 1.750 | 1.800 | 71,173 | +0.00(+0.00%) |
Dec 20, 2023 | 1.810 | 1.835 | 1.710 | 1.800 | 48,415 | +0.00(+0.00%) |
Dec 19, 2023 | 1.970 | 1.970 | 1.685 | 1.800 | 84,305 | +0.00(+0.00%) |
Dec 18, 2023 | 2.020 | 2.040 | 1.760 | 1.800 | 89,615 | -0.20(-10.00%) |
Dec 15, 2023 | 2.370 | 2.370 | 2.000 | 2.000 | 323,096 | -0.30(-13.04%) |
Dec 14, 2023 | 2.240 | 2.310 | 2.190 | 2.300 | 73,019 | +0.01(+0.44%) |
Dec 13, 2023 | 2.250 | 2.400 | 2.180 | 2.290 | 97,770 | +0.09(+4.09%) |
Dec 12, 2023 | 2.150 | 2.200 | 2.150 | 2.200 | 61,501 | +0.00(+0.00%) |
Dec 11, 2023 | 2.170 | 2.250 | 2.140 | 2.200 | 60,557 | +0.07(+3.29%) |
Dec 08, 2023 | 2.340 | 2.630 | 2.130 | 2.130 | 88,489 | -0.19(-8.19%) |
Dec 07, 2023 | 2.400 | 2.440 | 2.280 | 2.320 | 27,766 | -0.17(-6.83%) |
Dec 06, 2023 | 2.250 | 2.600 | 2.130 | 2.490 | 53,682 | +0.35(+16.36%) |
Dec 05, 2023 | 1.960 | 2.210 | 1.930 | 2.140 | 79,133 | +0.18(+9.18%) |
Dec 04, 2023 | 2.230 | 2.350 | 1.900 | 1.960 | 106,957 | -0.23(-10.50%) |