Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.600 | 4.800 | 3.400 | 4.220 | 26,488,410 | +0.48(+12.83%) |
Feb 28, 2024 | 6.050 | 7.800 | 3.510 | 3.740 | 148,580,912 | +2.73(+270.30%) |
Feb 27, 2024 | 1.060 | 1.060 | 1.010 | 1.010 | 32,747 | -0.01(-1.46%) |
Feb 26, 2024 | 1.050 | 1.058 | 1.020 | 1.025 | 24,159 | -0.05(-4.21%) |
Feb 23, 2024 | 1.070 | 1.090 | 1.020 | 1.070 | 31,818 | -0.02(-1.83%) |
Feb 22, 2024 | 1.100 | 1.100 | 1.060 | 1.090 | 20,209 | -0.01(-0.91%) |
Feb 21, 2024 | 1.070 | 1.150 | 1.070 | 1.100 | 23,783 | +0.03(+2.80%) |
Feb 20, 2024 | 1.070 | 1.090 | 1.060 | 1.070 | 21,397 | -0.00(-0.47%) |
Feb 16, 2024 | 1.070 | 1.100 | 1.060 | 1.075 | 39,628 | +0.02(+2.38%) |
Feb 15, 2024 | 1.100 | 1.120 | 1.010 | 1.050 | 27,264 | -0.04(-3.67%) |
Feb 14, 2024 | 1.120 | 1.120 | 1.040 | 1.090 | 57,973 | +0.02(+1.40%) |
Feb 13, 2024 | 1.100 | 1.100 | 1.060 | 1.075 | 339,920 | +0.02(+2.38%) |
Feb 12, 2024 | 1.030 | 1.100 | 1.030 | 1.050 | 43,509 | +0.03(+2.94%) |
Feb 09, 2024 | 1.020 | 1.090 | 1.010 | 1.020 | 35,081 | +0.01(+0.99%) |
Feb 08, 2024 | 1.040 | 1.040 | 1.010 | 1.010 | 14,621 | +0.00(+0.00%) |
Feb 07, 2024 | 1.010 | 1.034 | 1.010 | 1.010 | 12,579 | -0.02(-1.94%) |
Feb 06, 2024 | 1.020 | 1.040 | 1.011 | 1.030 | 12,489 | +0.01(+0.98%) |
Feb 05, 2024 | 1.030 | 1.030 | 1.010 | 1.020 | 26,511 | -0.01(-0.97%) |
Feb 02, 2024 | 1.030 | 1.050 | 1.010 | 1.030 | 15,760 | -0.01(-0.96%) |
Feb 01, 2024 | 1.030 | 1.060 | 1.020 | 1.040 | 7,011 | +0.03(+2.97%) |
Jan 31, 2024 | 1.010 | 1.070 | 1.010 | 1.010 | 33,308 | -0.02(-1.94%) |
Jan 30, 2024 | 1.030 | 1.050 | 1.020 | 1.030 | 5,048 | +0.00(+0.00%) |
Jan 29, 2024 | 1.050 | 1.059 | 1.010 | 1.030 | 26,668 | +0.00(+0.00%) |
Jan 26, 2024 | 1.020 | 1.060 | 1.020 | 1.030 | 10,775 | +0.00(+0.00%) |
Jan 25, 2024 | 1.040 | 1.050 | 1.027 | 1.030 | 12,486 | +0.01(+0.49%) |
Jan 24, 2024 | 1.100 | 1.100 | 1.020 | 1.025 | 66,468 | +0.00(+0.49%) |
Jan 23, 2024 | 1.020 | 1.060 | 1.010 | 1.020 | 33,848 | +0.01(+0.99%) |
Jan 22, 2024 | 1.010 | 1.040 | 1.010 | 1.010 | 48,869 | -0.01(-0.98%) |
Jan 19, 2024 | 1.010 | 1.040 | 1.010 | 1.020 | 22,101 | +0.01(+0.98%) |
Jan 18, 2024 | 1.050 | 1.076 | 1.010 | 1.010 | 31,830 | -0.03(-2.88%) |
Jan 17, 2024 | 1.030 | 1.058 | 1.010 | 1.040 | 17,789 | +0.03(+2.97%) |
Jan 16, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 36,063 | +0.00(+0.00%) |
Jan 12, 2024 | 1.060 | 1.060 | 1.010 | 1.010 | 13,079 | -0.03(-2.88%) |
Jan 11, 2024 | 1.060 | 1.070 | 1.040 | 1.040 | 24,660 | -0.02(-1.89%) |
Jan 10, 2024 | 1.040 | 1.080 | 1.040 | 1.060 | 23,180 | -0.01(-0.93%) |
Jan 09, 2024 | 1.080 | 1.080 | 1.042 | 1.070 | 72,713 | -0.03(-2.73%) |
Jan 08, 2024 | 1.080 | 1.100 | 1.045 | 1.100 | 38,354 | +0.05(+4.76%) |
Jan 05, 2024 | 1.050 | 1.084 | 1.050 | 1.050 | 19,384 | -0.02(-1.87%) |
Jan 04, 2024 | 1.070 | 1.100 | 1.040 | 1.070 | 49,408 | +0.04(+3.88%) |
Jan 03, 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 54,985 | -0.01(-0.96%) |
Jan 02, 2024 | 1.010 | 1.070 | 1.010 | 1.040 | 30,336 | +0.02(+1.96%) |
Dec 29, 2023 | 1.040 | 1.080 | 1.020 | 1.020 | 85,633 | -0.05(-4.67%) |
Dec 28, 2023 | 1.060 | 1.100 | 1.010 | 1.070 | 103,707 | +0.03(+2.88%) |
Dec 27, 2023 | 1.090 | 1.130 | 1.020 | 1.040 | 136,263 | -0.09(-7.96%) |
Dec 26, 2023 | 1.100 | 1.166 | 1.070 | 1.130 | 95,834 | -0.01(-0.88%) |
Dec 22, 2023 | 0.9900 | 1.230 | 0.9600 | 1.140 | 313,264 | +0.21(+22.58%) |
Dec 21, 2023 | 0.8800 | 0.9375 | 0.8400 | 0.9300 | 218,171 | +0.05(+6.07%) |
Dec 20, 2023 | 0.9000 | 0.9000 | 0.8680 | 0.8768 | 68,538 | -0.01(-1.37%) |
Dec 19, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8890 | 56,887 | +0.03(+3.37%) |
Dec 18, 2023 | 0.9000 | 0.9205 | 0.8600 | 0.8600 | 61,535 | -0.03(-3.37%) |
Dec 15, 2023 | 0.8804 | 0.9042 | 0.8804 | 0.8900 | 49,906 | +0.01(+1.14%) |
Dec 14, 2023 | 0.8800 | 0.9000 | 0.8700 | 0.8800 | 61,088 | +0.01(+1.15%) |
Dec 13, 2023 | 0.9079 | 0.9110 | 0.8610 | 0.8700 | 26,575 | -0.01(-0.57%) |
Dec 12, 2023 | 0.9100 | 0.9492 | 0.8750 | 0.8750 | 34,833 | -0.01(-0.57%) |
Dec 11, 2023 | 0.9330 | 0.9500 | 0.8600 | 0.8800 | 102,711 | -0.06(-5.99%) |
Dec 08, 2023 | 0.9430 | 0.9550 | 0.9330 | 0.9361 | 10,625 | -0.02(-2.39%) |
Dec 07, 2023 | 0.9800 | 0.9900 | 0.9400 | 0.9590 | 23,742 | -0.00(-0.42%) |
Dec 06, 2023 | 0.9400 | 0.9750 | 0.9400 | 0.9630 | 9,995 | +0.02(+1.94%) |
Dec 05, 2023 | 0.9500 | 1.000 | 0.9420 | 0.9447 | 26,874 | -0.01(-0.56%) |
Dec 04, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9500 | 10,685 | -0.01(-0.67%) |