Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.810 | 3.890 | 3.590 | 3.750 | 257,487 | -0.05(-1.32%) |
Feb 28, 2024 | 4.000 | 4.280 | 3.750 | 3.800 | 621,082 | -0.25(-6.17%) |
Feb 27, 2024 | 3.840 | 4.080 | 3.591 | 4.050 | 608,483 | +0.21(+5.47%) |
Feb 26, 2024 | 3.580 | 4.070 | 3.370 | 3.840 | 496,162 | +0.26(+7.26%) |
Feb 23, 2024 | 3.800 | 3.880 | 3.170 | 3.580 | 727,133 | -0.25(-6.53%) |
Feb 22, 2024 | 3.120 | 4.140 | 3.110 | 3.830 | 2,069,026 | +0.76(+24.76%) |
Feb 21, 2024 | 3.000 | 3.390 | 2.760 | 3.070 | 1,607,409 | -0.02(-0.65%) |
Feb 20, 2024 | 1.820 | 3.680 | 1.700 | 3.090 | 12,516,354 | +1.28(+70.72%) |
Feb 16, 2024 | 1.690 | 1.820 | 1.680 | 1.810 | 199,168 | +0.09(+5.23%) |
Feb 15, 2024 | 1.670 | 1.800 | 1.670 | 1.720 | 154,970 | -0.05(-2.82%) |
Feb 14, 2024 | 1.770 | 1.790 | 1.663 | 1.770 | 292,638 | +0.03(+1.72%) |
Feb 13, 2024 | 1.650 | 1.770 | 1.520 | 1.740 | 573,794 | +0.02(+1.16%) |
Feb 12, 2024 | 1.600 | 1.830 | 1.540 | 1.720 | 643,688 | +0.16(+10.26%) |
Feb 09, 2024 | 1.350 | 1.580 | 1.350 | 1.560 | 431,484 | +0.21(+15.56%) |
Feb 08, 2024 | 1.400 | 1.460 | 1.280 | 1.350 | 152,151 | -0.06(-4.26%) |
Feb 07, 2024 | 1.380 | 1.435 | 1.330 | 1.410 | 184,948 | +0.03(+2.17%) |
Feb 06, 2024 | 1.200 | 1.439 | 1.200 | 1.380 | 194,812 | +0.19(+15.97%) |
Feb 05, 2024 | 1.180 | 1.220 | 1.150 | 1.190 | 69,016 | -0.03(-2.46%) |
Feb 02, 2024 | 1.280 | 1.280 | 1.110 | 1.220 | 106,264 | +0.03(+2.52%) |
Feb 01, 2024 | 1.350 | 1.430 | 1.010 | 1.190 | 366,664 | -0.12(-9.16%) |
Jan 31, 2024 | 1.230 | 1.340 | 1.230 | 1.310 | 167,597 | +0.09(+7.38%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.180 | 1.220 | 71,379 | -0.02(-1.61%) |
Jan 29, 2024 | 1.190 | 1.240 | 1.120 | 1.240 | 123,242 | +0.09(+7.83%) |
Jan 26, 2024 | 1.130 | 1.190 | 1.130 | 1.150 | 74,576 | +0.01(+0.88%) |
Jan 25, 2024 | 1.140 | 1.170 | 1.120 | 1.140 | 54,508 | +0.00(+0.00%) |
Jan 24, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 64,334 | -0.01(-0.87%) |
Jan 23, 2024 | 1.160 | 1.190 | 1.120 | 1.150 | 57,221 | +0.00(+0.00%) |
Jan 22, 2024 | 1.050 | 1.200 | 1.030 | 1.150 | 113,012 | +0.08(+7.48%) |
Jan 19, 2024 | 1.110 | 1.170 | 1.000 | 1.070 | 191,755 | -0.08(-6.96%) |
Jan 18, 2024 | 1.145 | 1.170 | 1.060 | 1.150 | 111,780 | +0.02(+1.77%) |
Jan 17, 2024 | 1.220 | 1.327 | 1.100 | 1.130 | 216,370 | -0.16(-12.40%) |
Jan 16, 2024 | 1.300 | 1.330 | 1.230 | 1.290 | 289,744 | -0.08(-5.84%) |
Jan 12, 2024 | 1.400 | 1.420 | 1.290 | 1.370 | 223,869 | -0.06(-4.20%) |
Jan 11, 2024 | 1.450 | 1.490 | 1.420 | 1.430 | 290,389 | -0.05(-3.38%) |
Jan 10, 2024 | 1.380 | 1.610 | 1.300 | 1.480 | 1,087,076 | +0.09(+6.86%) |
Jan 09, 2024 | 1.340 | 1.420 | 1.230 | 1.385 | 1,167,363 | +0.02(+1.84%) |
Jan 08, 2024 | 1.630 | 1.710 | 1.200 | 1.360 | 23,235,328 | +0.18(+15.25%) |
Jan 05, 2024 | 1.280 | 1.320 | 1.150 | 1.180 | 109,396 | -0.11(-8.53%) |
Jan 04, 2024 | 1.250 | 1.319 | 1.192 | 1.290 | 91,140 | +0.13(+11.21%) |
Jan 03, 2024 | 1.240 | 1.240 | 0.9986 | 1.160 | 94,464 | -0.02(-1.69%) |
Jan 02, 2024 | 1.240 | 1.248 | 1.166 | 1.180 | 106,814 | +0.00(+0.00%) |
Dec 29, 2023 | 1.020 | 1.240 | 1.020 | 1.180 | 280,318 | +0.14(+13.46%) |
Dec 28, 2023 | 0.9000 | 1.050 | 0.9049 | 1.040 | 227,715 | +0.13(+14.82%) |
Dec 27, 2023 | 0.9500 | 0.9900 | 0.8901 | 0.9058 | 146,370 | -0.01(-1.54%) |
Dec 26, 2023 | 0.8799 | 0.9500 | 0.8790 | 0.9200 | 177,159 | +0.06(+6.70%) |
Dec 22, 2023 | 0.8770 | 0.8998 | 0.8143 | 0.8622 | 151,854 | +0.02(+2.16%) |
Dec 21, 2023 | 0.6700 | 0.8741 | 0.6310 | 0.8440 | 399,257 | +0.20(+30.25%) |
Dec 20, 2023 | 0.6400 | 0.6745 | 0.6384 | 0.6480 | 36,675 | -0.00(-0.31%) |
Dec 19, 2023 | 0.6562 | 0.6562 | 0.6100 | 0.6500 | 121,168 | +0.03(+4.00%) |
Dec 18, 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6250 | 43,964 | -0.01(-0.95%) |
Dec 15, 2023 | 0.6403 | 0.6500 | 0.6200 | 0.6310 | 138,581 | -0.03(-4.54%) |
Dec 14, 2023 | 0.6600 | 0.6869 | 0.6401 | 0.6610 | 138,424 | +0.01(+1.54%) |
Dec 13, 2023 | 0.6300 | 0.6900 | 0.6221 | 0.6510 | 94,953 | +0.01(+1.72%) |
Dec 12, 2023 | 0.6500 | 0.7000 | 0.6400 | 0.6400 | 70,073 | -0.02(-3.09%) |
Dec 11, 2023 | 0.7400 | 0.7400 | 0.6390 | 0.6604 | 74,428 | +0.01(+1.60%) |
Dec 08, 2023 | 0.6500 | 0.6958 | 0.6300 | 0.6500 | 137,045 | +0.02(+2.85%) |
Dec 07, 2023 | 0.6900 | 0.6900 | 0.6310 | 0.6320 | 52,840 | -0.03(-4.24%) |
Dec 06, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 51,541 | +0.01(+1.51%) |
Dec 05, 2023 | 0.6500 | 0.6800 | 0.6401 | 0.6502 | 22,720 | +0.00(+0.03%) |
Dec 04, 2023 | 0.6900 | 0.7000 | 0.6400 | 0.6500 | 123,388 | -0.05(-7.14%) |