Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.910 | 1.910 | 1.600 | 1.620 | 141,610 | -0.23(-12.67%) |
Feb 28, 2024 | 2.060 | 2.080 | 1.855 | 1.855 | 306,040 | -0.25(-11.67%) |
Feb 27, 2024 | 2.280 | 2.300 | 2.090 | 2.100 | 153,093 | -0.18(-7.89%) |
Feb 26, 2024 | 2.140 | 2.350 | 2.070 | 2.280 | 607,258 | +0.21(+10.14%) |
Feb 23, 2024 | 2.420 | 2.420 | 2.010 | 2.070 | 253,198 | -0.35(-14.46%) |
Feb 22, 2024 | 2.540 | 2.690 | 2.401 | 2.420 | 225,812 | -0.10(-3.97%) |
Feb 21, 2024 | 2.670 | 2.790 | 2.350 | 2.520 | 475,055 | -0.30(-10.64%) |
Feb 20, 2024 | 3.550 | 3.596 | 2.720 | 2.820 | 1,635,507 | -0.73(-20.56%) |
Feb 16, 2024 | 2.380 | 4.060 | 2.200 | 3.550 | 9,426,200 | +1.17(+49.16%) |
Feb 15, 2024 | 2.220 | 2.490 | 2.150 | 2.380 | 989,016 | +0.17(+7.69%) |
Feb 14, 2024 | 2.290 | 2.600 | 2.210 | 2.210 | 1,100,991 | -0.11(-4.74%) |
Feb 13, 2024 | 2.130 | 3.470 | 2.080 | 2.320 | 12,801,496 | +0.24(+11.54%) |
Feb 12, 2024 | 2.140 | 2.430 | 1.750 | 2.080 | 3,174,994 | -0.62(-22.96%) |
Feb 09, 2024 | 2.780 | 3.120 | 2.400 | 2.700 | 4,986,583 | -0.93(-25.62%) |
Feb 08, 2024 | 5.680 | 6.480 | 2.910 | 3.630 | 76,300,464 | +2.49(+218.42%) |
Feb 07, 2024 | 0.7100 | 1.290 | 0.7100 | 1.140 | 11,749,734 | +0.43(+61.70%) |
Feb 06, 2024 | 0.6800 | 0.7301 | 0.6745 | 0.7050 | 69,148 | +0.04(+5.26%) |
Feb 05, 2024 | 0.6381 | 0.6739 | 0.6381 | 0.6698 | 30,388 | +0.04(+5.78%) |
Feb 02, 2024 | 0.6216 | 0.6510 | 0.6216 | 0.6332 | 10,477 | -0.01(-1.06%) |
Feb 01, 2024 | 0.6500 | 0.6749 | 0.6400 | 0.6400 | 30,245 | +0.00(+0.00%) |
Jan 31, 2024 | 0.6400 | 0.6720 | 0.6002 | 0.6400 | 20,833 | -0.01(-1.39%) |
Jan 30, 2024 | 0.5890 | 0.6499 | 0.5813 | 0.6490 | 26,893 | +0.06(+10.19%) |
Jan 29, 2024 | 0.5701 | 0.5893 | 0.5433 | 0.5890 | 73,099 | +0.02(+3.51%) |
Jan 26, 2024 | 0.5851 | 0.5996 | 0.5690 | 0.5690 | 22,581 | -0.02(-2.75%) |
Jan 25, 2024 | 0.6138 | 0.6253 | 0.5654 | 0.5851 | 63,332 | -0.03(-4.68%) |
Jan 24, 2024 | 0.6300 | 0.6352 | 0.6138 | 0.6138 | 20,607 | -0.02(-2.57%) |
Jan 23, 2024 | 0.6300 | 0.6522 | 0.6121 | 0.6300 | 30,899 | +0.00(+0.74%) |
Jan 22, 2024 | 0.6429 | 0.6429 | 0.6210 | 0.6254 | 13,619 | -0.01(-2.27%) |
Jan 19, 2024 | 0.6331 | 0.6510 | 0.6120 | 0.6399 | 35,004 | -0.02(-3.34%) |
Jan 18, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6620 | 36,095 | -0.03(-4.06%) |
Jan 17, 2024 | 0.6924 | 0.6981 | 0.6661 | 0.6900 | 39,642 | -0.02(-2.27%) |
Jan 16, 2024 | 0.7075 | 0.7083 | 0.6800 | 0.7060 | 53,890 | +0.02(+2.77%) |
Jan 12, 2024 | 0.7001 | 0.7162 | 0.6575 | 0.6870 | 31,314 | -0.01(-1.87%) |
Jan 11, 2024 | 0.7710 | 0.7870 | 0.7001 | 0.7001 | 35,207 | -0.07(-9.20%) |
Jan 10, 2024 | 0.7718 | 0.8000 | 0.7500 | 0.7710 | 41,902 | -0.03(-3.56%) |
Jan 09, 2024 | 0.7800 | 0.8141 | 0.7700 | 0.7995 | 25,547 | +0.00(+0.57%) |
Jan 08, 2024 | 0.8350 | 0.8573 | 0.7700 | 0.7950 | 74,744 | -0.04(-4.33%) |
Jan 05, 2024 | 0.7989 | 0.9800 | 0.7989 | 0.8310 | 575,653 | +0.04(+5.19%) |
Jan 04, 2024 | 1.040 | 1.040 | 0.6100 | 0.7900 | 648,399 | -0.26(-24.76%) |
Jan 03, 2024 | 1.040 | 1.050 | 1.010 | 1.050 | 32,800 | +0.01(+0.96%) |
Jan 02, 2024 | 1.080 | 1.080 | 1.020 | 1.040 | 67,519 | -0.01(-0.95%) |
Dec 29, 2023 | 1.150 | 1.150 | 1.030 | 1.050 | 92,337 | -0.07(-6.25%) |
Dec 28, 2023 | 1.060 | 1.150 | 1.060 | 1.120 | 128,129 | +0.07(+6.67%) |
Dec 27, 2023 | 1.140 | 1.140 | 1.030 | 1.050 | 126,952 | -0.04(-3.67%) |
Dec 26, 2023 | 1.190 | 1.190 | 1.090 | 1.090 | 52,125 | -0.08(-6.84%) |
Dec 22, 2023 | 1.190 | 1.222 | 1.120 | 1.170 | 63,534 | -0.07(-5.64%) |
Dec 21, 2023 | 1.130 | 1.240 | 1.131 | 1.240 | 90,020 | +0.06(+5.08%) |
Dec 20, 2023 | 1.110 | 1.290 | 1.100 | 1.180 | 127,413 | +0.06(+5.36%) |
Dec 19, 2023 | 1.150 | 1.167 | 1.090 | 1.120 | 72,858 | +0.04(+3.70%) |
Dec 18, 2023 | 1.080 | 1.140 | 1.060 | 1.080 | 116,660 | +0.02(+1.89%) |
Dec 15, 2023 | 1.140 | 1.192 | 1.060 | 1.060 | 68,488 | -0.09(-7.83%) |
Dec 14, 2023 | 1.200 | 1.225 | 1.130 | 1.150 | 75,986 | -0.03(-2.54%) |
Dec 13, 2023 | 1.160 | 1.220 | 1.050 | 1.180 | 106,606 | +0.00(+0.03%) |
Dec 12, 2023 | 1.250 | 1.250 | 1.150 | 1.180 | 43,130 | -0.02(-1.69%) |
Dec 11, 2023 | 1.330 | 1.330 | 1.200 | 1.200 | 79,092 | -0.12(-9.09%) |
Dec 08, 2023 | 1.220 | 1.440 | 1.170 | 1.320 | 242,061 | +0.14(+11.86%) |
Dec 07, 2023 | 1.200 | 1.200 | 1.140 | 1.180 | 61,378 | +0.04(+3.51%) |
Dec 06, 2023 | 1.130 | 1.185 | 1.090 | 1.140 | 42,224 | -0.01(-0.87%) |
Dec 05, 2023 | 1.190 | 1.200 | 1.120 | 1.150 | 95,686 | -0.02(-1.71%) |
Dec 04, 2023 | 1.150 | 1.200 | 1.150 | 1.170 | 36,624 | +0.00(+0.00%) |