Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.770 | 2.020 | 1.700 | 1.880 | 115,883 | +0.28(+17.50%) |
Feb 28, 2024 | 1.650 | 1.650 | 1.570 | 1.600 | 5,725 | -0.05(-3.03%) |
Feb 27, 2024 | 1.617 | 1.680 | 1.617 | 1.650 | 10,801 | +0.05(+3.12%) |
Feb 26, 2024 | 1.660 | 1.665 | 1.600 | 1.600 | 8,182 | -0.05(-3.03%) |
Feb 23, 2024 | 1.720 | 1.776 | 1.610 | 1.650 | 13,857 | -0.07(-4.07%) |
Feb 22, 2024 | 1.660 | 1.795 | 1.560 | 1.720 | 38,375 | +0.05(+2.99%) |
Feb 21, 2024 | 1.760 | 1.760 | 1.610 | 1.670 | 22,062 | -0.09(-5.11%) |
Feb 20, 2024 | 1.820 | 1.940 | 1.730 | 1.760 | 140,302 | -0.70(-28.46%) |
Feb 16, 2024 | 1.790 | 2.490 | 1.600 | 2.460 | 716,996 | +0.74(+43.02%) |
Feb 15, 2024 | 1.630 | 1.760 | 1.610 | 1.720 | 33,870 | +0.15(+9.21%) |
Feb 14, 2024 | 1.420 | 1.640 | 1.400 | 1.575 | 56,549 | +0.20(+14.96%) |
Feb 13, 2024 | 1.330 | 1.420 | 1.330 | 1.370 | 21,607 | +0.04(+3.02%) |
Feb 12, 2024 | 1.220 | 1.340 | 1.220 | 1.330 | 16,385 | +0.11(+9.01%) |
Feb 09, 2024 | 1.250 | 1.379 | 1.220 | 1.220 | 13,753 | -0.05(-4.31%) |
Feb 08, 2024 | 1.660 | 1.660 | 1.137 | 1.275 | 67,652 | -0.39(-23.19%) |
Feb 07, 2024 | 1.660 | 1.715 | 1.660 | 1.660 | 13,239 | +0.00(+0.00%) |
Feb 06, 2024 | 1.940 | 2.065 | 1.600 | 1.660 | 38,025 | -0.30(-15.31%) |
Feb 05, 2024 | 2.410 | 2.533 | 1.950 | 1.960 | 183,941 | -0.45(-18.67%) |
Feb 02, 2024 | 2.180 | 2.940 | 2.009 | 2.410 | 617,618 | +0.43(+21.72%) |
Feb 01, 2024 | 2.150 | 2.250 | 1.980 | 1.980 | 18,570 | -0.11(-5.26%) |
Jan 31, 2024 | 1.980 | 2.380 | 1.980 | 2.090 | 19,379 | +0.05(+2.45%) |
Jan 30, 2024 | 2.370 | 2.370 | 2.000 | 2.040 | 59,479 | -0.35(-14.64%) |
Jan 29, 2024 | 2.010 | 2.445 | 1.960 | 2.390 | 53,852 | +0.43(+21.94%) |
Jan 26, 2024 | 1.840 | 2.170 | 1.840 | 1.960 | 40,159 | +0.20(+11.36%) |
Jan 25, 2024 | 1.890 | 1.980 | 1.662 | 1.760 | 54,614 | -0.13(-6.88%) |
Jan 24, 2024 | 1.910 | 2.100 | 1.890 | 1.890 | 40,184 | -0.14(-6.90%) |
Jan 23, 2024 | 2.150 | 2.200 | 2.010 | 2.030 | 8,704 | -0.11(-5.14%) |
Jan 22, 2024 | 2.310 | 2.530 | 2.060 | 2.140 | 17,022 | -0.06(-2.73%) |
Jan 19, 2024 | 2.440 | 2.550 | 2.190 | 2.200 | 9,894 | +0.01(+0.46%) |
Jan 18, 2024 | 2.440 | 2.680 | 2.160 | 2.190 | 119,596 | -0.23(-9.50%) |
Jan 17, 2024 | 2.180 | 2.630 | 2.180 | 2.420 | 19,736 | -0.30(-11.03%) |
Jan 16, 2024 | 2.710 | 3.000 | 2.020 | 2.720 | 211,820 | +0.01(+0.37%) |
Jan 12, 2024 | 2.800 | 2.800 | 2.700 | 2.710 | 53,517 | -0.11(-3.90%) |
Jan 11, 2024 | 2.710 | 2.820 | 2.650 | 2.820 | 89,146 | +0.25(+9.73%) |
Jan 10, 2024 | 2.400 | 2.690 | 2.350 | 2.570 | 334,195 | +0.41(+18.98%) |
Jan 09, 2024 | 2.140 | 2.200 | 2.050 | 2.160 | 146,746 | -0.12(-5.26%) |
Jan 08, 2024 | 1.700 | 2.710 | 1.700 | 2.280 | 1,530,927 | +0.61(+36.53%) |
Jan 05, 2024 | 1.460 | 1.850 | 1.460 | 1.670 | 4,325 | +0.17(+11.22%) |
Jan 04, 2024 | 1.490 | 1.570 | 1.222 | 1.502 | 39,727 | -0.05(-3.13%) |
Jan 03, 2024 | 1.750 | 1.750 | 1.530 | 1.550 | 5,126 | -0.33(-17.55%) |
Jan 02, 2024 | 1.989 | 1.989 | 1.865 | 1.880 | 1,201 | -0.13(-6.47%) |
Dec 29, 2023 | 1.860 | 2.030 | 1.760 | 2.010 | 13,266 | +0.01(+0.50%) |
Dec 28, 2023 | 1.900 | 2.000 | 1.760 | 2.000 | 69,427 | +0.15(+8.11%) |
Dec 27, 2023 | 1.670 | 1.850 | 1.630 | 1.850 | 86,873 | +0.25(+15.62%) |
Dec 26, 2023 | 1.620 | 1.740 | 1.600 | 1.600 | 76,305 | +0.29(+22.32%) |
Dec 22, 2023 | 1.550 | 1.550 | 1.260 | 1.308 | 55,021 | +0.12(+9.89%) |
Dec 21, 2023 | 1.150 | 1.260 | 1.130 | 1.190 | 5,311 | +0.02(+1.74%) |
Dec 20, 2023 | 1.290 | 1.355 | 1.100 | 1.170 | 39,859 | -0.16(-12.03%) |
Dec 19, 2023 | 1.500 | 1.500 | 1.130 | 1.330 | 45,794 | +0.24(+22.02%) |
Dec 18, 2023 | 1.440 | 1.499 | 1.030 | 1.090 | 33,247 | -0.37(-25.34%) |
Dec 15, 2023 | 1.460 | 1.550 | 1.460 | 1.460 | 1,523 | +0.00(+0.00%) |
Dec 14, 2023 | 1.510 | 1.599 | 1.460 | 1.460 | 2,706 | -0.08(-5.26%) |
Dec 13, 2023 | 1.410 | 1.664 | 1.410 | 1.541 | 13,810 | +0.09(+6.28%) |
Dec 12, 2023 | 1.400 | 1.450 | 1.400 | 1.450 | 3,404 | +0.01(+0.76%) |
Dec 11, 2023 | 1.420 | 1.449 | 1.350 | 1.439 | 7,949 | +0.02(+1.34%) |
Dec 08, 2023 | 1.430 | 1.490 | 1.370 | 1.420 | 29,596 | +0.00(+0.00%) |
Dec 07, 2023 | 1.210 | 1.530 | 1.210 | 1.420 | 279,700 | +0.27(+23.48%) |
Dec 06, 2023 | 1.010 | 1.220 | 1.000 | 1.150 | 68,066 | +0.14(+13.86%) |
Dec 05, 2023 | 1.070 | 1.190 | 0.9610 | 1.010 | 37,074 | -0.11(-9.82%) |
Dec 04, 2023 | 0.9200 | 1.230 | 0.9200 | 1.120 | 59,572 | +0.22(+24.46%) |