Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.890 | 4.350 | 3.590 | 3.870 | 727,214 | +0.15(+4.03%) |
Feb 28, 2024 | 3.660 | 3.940 | 3.630 | 3.720 | 134,910 | +0.04(+1.09%) |
Feb 27, 2024 | 3.560 | 3.800 | 3.480 | 3.680 | 67,447 | +0.20(+5.75%) |
Feb 26, 2024 | 3.430 | 3.480 | 3.220 | 3.480 | 56,706 | +0.17(+5.14%) |
Feb 23, 2024 | 3.470 | 3.510 | 3.210 | 3.310 | 45,714 | -0.15(-4.34%) |
Feb 22, 2024 | 3.720 | 3.720 | 3.390 | 3.460 | 36,339 | -0.17(-4.68%) |
Feb 21, 2024 | 3.890 | 3.946 | 3.440 | 3.630 | 51,260 | -0.26(-6.69%) |
Feb 20, 2024 | 4.070 | 4.070 | 3.820 | 3.890 | 22,082 | -0.10(-2.51%) |
Feb 16, 2024 | 4.040 | 4.045 | 3.910 | 3.990 | 24,429 | -0.12(-2.92%) |
Feb 15, 2024 | 4.120 | 4.200 | 3.880 | 4.110 | 33,913 | -0.18(-4.20%) |
Feb 14, 2024 | 4.060 | 4.300 | 4.050 | 4.290 | 463,223 | -0.11(-2.50%) |
Feb 13, 2024 | 5.850 | 5.880 | 4.329 | 4.400 | 175,612 | -1.30(-22.81%) |
Feb 12, 2024 | 5.700 | 6.000 | 5.700 | 5.700 | 44,039 | -0.61(-9.67%) |
Feb 09, 2024 | 6.340 | 6.405 | 6.220 | 6.310 | 4,078 | +0.02(+0.32%) |
Feb 08, 2024 | 6.410 | 6.480 | 6.210 | 6.290 | 9,756 | -0.11(-1.72%) |
Feb 07, 2024 | 6.300 | 6.590 | 6.100 | 6.400 | 21,314 | +0.06(+1.01%) |
Feb 06, 2024 | 6.400 | 6.400 | 6.300 | 6.336 | 10,538 | -0.10(-1.61%) |
Feb 05, 2024 | 6.650 | 6.650 | 6.270 | 6.440 | 44,251 | +0.24(+3.87%) |
Feb 02, 2024 | 6.600 | 6.600 | 6.200 | 6.200 | 11,772 | -0.33(-5.05%) |
Feb 01, 2024 | 6.850 | 6.850 | 6.160 | 6.530 | 22,447 | +0.28(+4.42%) |
Jan 31, 2024 | 5.870 | 7.049 | 5.770 | 6.254 | 43,763 | +0.28(+4.75%) |
Jan 30, 2024 | 5.670 | 5.990 | 5.600 | 5.970 | 32,735 | +0.08(+1.42%) |
Jan 29, 2024 | 6.400 | 6.400 | 5.690 | 5.887 | 28,929 | -0.31(-5.05%) |
Jan 26, 2024 | 6.500 | 6.650 | 6.200 | 6.200 | 3,247 | -0.23(-3.58%) |
Jan 25, 2024 | 6.180 | 6.430 | 6.101 | 6.430 | 5,099 | +0.25(+3.96%) |
Jan 24, 2024 | 6.460 | 6.645 | 6.050 | 6.185 | 10,896 | -0.40(-6.02%) |
Jan 23, 2024 | 6.750 | 6.750 | 6.450 | 6.582 | 5,326 | +0.17(+2.68%) |
Jan 22, 2024 | 6.350 | 6.830 | 6.170 | 6.410 | 15,011 | -0.04(-0.62%) |
Jan 19, 2024 | 6.720 | 6.720 | 6.039 | 6.450 | 25,966 | -0.24(-3.65%) |
Jan 18, 2024 | 7.000 | 7.234 | 6.550 | 6.694 | 9,132 | -0.31(-4.36%) |
Jan 17, 2024 | 7.560 | 7.600 | 6.820 | 7.000 | 27,670 | -1.09(-13.47%) |
Jan 16, 2024 | 8.500 | 8.500 | 7.646 | 8.090 | 19,987 | -0.69(-7.81%) |
Jan 12, 2024 | 8.240 | 8.890 | 8.166 | 8.775 | 11,620 | +0.70(+8.61%) |
Jan 11, 2024 | 8.380 | 8.380 | 8.000 | 8.080 | 9,521 | -0.36(-4.27%) |
Jan 10, 2024 | 8.080 | 8.450 | 8.080 | 8.440 | 14,490 | +0.21(+2.55%) |
Jan 09, 2024 | 7.800 | 8.400 | 7.800 | 8.230 | 33,709 | +0.22(+2.75%) |
Jan 08, 2024 | 8.490 | 8.490 | 7.828 | 8.010 | 14,387 | -0.14(-1.78%) |
Jan 05, 2024 | 7.740 | 8.271 | 7.740 | 8.155 | 28,673 | +0.22(+2.84%) |
Jan 04, 2024 | 7.890 | 8.300 | 7.660 | 7.930 | 43,241 | -0.42(-5.03%) |
Jan 03, 2024 | 8.500 | 8.640 | 7.539 | 8.350 | 69,538 | -0.34(-3.91%) |
Jan 02, 2024 | 10.13 | 10.13 | 8.430 | 8.690 | 85,319 | +8.53(+5417.46%) |
Dec 29, 2023 | 0.1550 | 0.1630 | 0.1550 | 0.1575 | 1,062,346 | -0.01(-4.83%) |
Dec 28, 2023 | 0.1580 | 0.1675 | 0.1550 | 0.1655 | 2,203,141 | +0.01(+4.75%) |
Dec 27, 2023 | 0.1560 | 0.1588 | 0.1459 | 0.1580 | 1,844,068 | +0.00(+2.33%) |
Dec 26, 2023 | 0.1585 | 0.1588 | 0.1510 | 0.1544 | 520,277 | -0.00(-2.59%) |
Dec 22, 2023 | 0.1560 | 0.1589 | 0.1531 | 0.1585 | 666,059 | +0.00(+1.60%) |
Dec 21, 2023 | 0.1587 | 0.1587 | 0.1520 | 0.1560 | 368,848 | -0.00(-0.95%) |
Dec 20, 2023 | 0.1660 | 0.1679 | 0.1520 | 0.1575 | 363,202 | -0.01(-4.55%) |
Dec 19, 2023 | 0.1501 | 0.1650 | 0.1501 | 0.1650 | 349,868 | +0.01(+9.78%) |
Dec 18, 2023 | 0.1525 | 0.1600 | 0.1501 | 0.1503 | 419,904 | -0.00(-0.20%) |
Dec 15, 2023 | 0.1568 | 0.1596 | 0.1506 | 0.1506 | 508,870 | -0.01(-3.83%) |
Dec 14, 2023 | 0.1440 | 0.1589 | 0.1440 | 0.1566 | 529,874 | +0.01(+8.45%) |
Dec 13, 2023 | 0.1550 | 0.1552 | 0.1311 | 0.1444 | 1,168,921 | -0.01(-7.85%) |
Dec 12, 2023 | 0.1600 | 0.1672 | 0.1566 | 0.1567 | 353,096 | -0.01(-3.27%) |
Dec 11, 2023 | 0.1750 | 0.1773 | 0.1566 | 0.1620 | 880,432 | -0.02(-10.00%) |
Dec 08, 2023 | 0.1810 | 0.1899 | 0.1757 | 0.1800 | 496,697 | -0.01(-2.70%) |
Dec 07, 2023 | 0.1815 | 0.1890 | 0.1761 | 0.1850 | 569,334 | +0.01(+2.95%) |
Dec 06, 2023 | 0.1835 | 0.1850 | 0.1751 | 0.1797 | 456,205 | -0.01(-3.90%) |
Dec 05, 2023 | 0.1775 | 0.2322 | 0.1714 | 0.1870 | 4,635,705 | +0.01(+5.29%) |
Dec 04, 2023 | 0.1775 | 0.1789 | 0.1706 | 0.1776 | 187,921 | +0.01(+3.20%) |