Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.540 | 1.685 | 1.520 | 1.530 | 74,344 | -0.02(-1.29%) |
Feb 28, 2024 | 1.700 | 1.880 | 1.500 | 1.550 | 95,479 | -0.22(-12.43%) |
Feb 27, 2024 | 1.810 | 1.930 | 1.710 | 1.770 | 91,196 | -0.10(-5.35%) |
Feb 26, 2024 | 1.950 | 2.090 | 1.840 | 1.870 | 50,230 | -0.01(-0.53%) |
Feb 23, 2024 | 2.050 | 2.050 | 1.860 | 1.880 | 104,235 | -0.28(-12.96%) |
Feb 22, 2024 | 2.020 | 2.300 | 2.020 | 2.160 | 176,608 | -0.07(-3.14%) |
Feb 21, 2024 | 2.220 | 2.480 | 1.910 | 2.230 | 1,196,917 | -0.02(-0.89%) |
Feb 20, 2024 | 2.250 | 2.504 | 1.840 | 2.250 | 521,783 | -0.01(-0.44%) |
Feb 16, 2024 | 2.370 | 2.400 | 1.714 | 2.260 | 1,328,524 | -0.57(-20.14%) |
Feb 15, 2024 | 8.500 | 8.510 | 2.600 | 2.830 | 47,968,824 | +1.61(+131.97%) |
Feb 14, 2024 | 1.310 | 1.313 | 1.220 | 1.220 | 2,680 | -0.02(-1.31%) |
Feb 13, 2024 | 1.236 | 1.236 | 1.236 | 1.236 | 456 | +0.02(+1.33%) |
Feb 12, 2024 | 1.180 | 1.260 | 1.180 | 1.220 | 716 | -0.03(-2.40%) |
Feb 09, 2024 | 1.210 | 1.250 | 1.201 | 1.250 | 545 | +0.07(+5.91%) |
Feb 08, 2024 | 1.190 | 1.240 | 1.180 | 1.180 | 4,491 | +0.00(+0.03%) |
Feb 07, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 258 | -0.03(-2.48%) |
Feb 06, 2024 | 1.180 | 1.230 | 1.180 | 1.210 | 900 | +0.03(+2.63%) |
Feb 05, 2024 | 1.190 | 1.200 | 1.179 | 1.179 | 3,173 | -0.02(-1.75%) |
Feb 02, 2024 | 1.260 | 1.260 | 1.200 | 1.200 | 1,401 | +0.01(+0.84%) |
Feb 01, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 866 | -0.07(-5.56%) |
Jan 31, 2024 | 1.270 | 1.270 | 1.240 | 1.260 | 2,793 | -0.01(-0.79%) |
Jan 30, 2024 | 1.210 | 1.270 | 1.210 | 1.270 | 2,152 | +0.00(+0.00%) |
Jan 29, 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 217 | -0.03(-2.31%) |
Jan 26, 2024 | 1.317 | 1.317 | 1.210 | 1.300 | 15,353 | +0.04(+3.17%) |
Jan 25, 2024 | 1.282 | 1.282 | 1.250 | 1.260 | 4,887 | -0.01(-0.78%) |
Jan 24, 2024 | 1.400 | 1.400 | 1.250 | 1.270 | 967 | -0.13(-9.29%) |
Jan 23, 2024 | 1.437 | 1.437 | 1.400 | 1.400 | 638 | +0.10(+7.69%) |
Jan 22, 2024 | 1.450 | 1.481 | 1.300 | 1.300 | 12,329 | -0.18(-12.16%) |
Jan 19, 2024 | 1.240 | 1.480 | 1.150 | 1.480 | 47,618 | +0.14(+10.80%) |
Jan 18, 2024 | 1.250 | 1.336 | 1.122 | 1.336 | 7,176 | +0.13(+10.47%) |
Jan 17, 2024 | 1.120 | 1.210 | 1.120 | 1.209 | 5,497 | +0.01(+0.76%) |
Jan 16, 2024 | 1.194 | 1.200 | 1.175 | 1.200 | 2,773 | -0.03(-2.44%) |
Jan 12, 2024 | 1.200 | 1.266 | 1.132 | 1.230 | 2,362 | +0.02(+1.65%) |
Jan 11, 2024 | 1.220 | 1.294 | 1.180 | 1.210 | 2,724 | -0.09(-6.92%) |
Jan 10, 2024 | 1.260 | 1.300 | 1.250 | 1.300 | 8,004 | +0.04(+3.17%) |
Jan 09, 2024 | 1.300 | 1.310 | 1.260 | 1.260 | 3,958 | -0.05(-4.18%) |
Jan 08, 2024 | 1.207 | 1.360 | 1.207 | 1.315 | 18,677 | +0.07(+6.05%) |
Jan 05, 2024 | 1.260 | 1.358 | 1.200 | 1.240 | 4,250 | -0.15(-10.78%) |
Jan 04, 2024 | 1.320 | 1.390 | 1.250 | 1.390 | 9,917 | -0.03(-2.12%) |
Jan 03, 2024 | 1.290 | 1.420 | 1.260 | 1.420 | 10,473 | +0.08(+6.37%) |
Jan 02, 2024 | 1.410 | 1.450 | 1.260 | 1.335 | 10,306 | +0.00(+0.17%) |
Dec 29, 2023 | 1.300 | 1.429 | 1.200 | 1.333 | 47,799 | +0.13(+11.07%) |
Dec 28, 2023 | 1.220 | 1.250 | 1.200 | 1.200 | 4,144 | -0.05(-4.00%) |
Dec 27, 2023 | 1.305 | 1.305 | 1.210 | 1.250 | 9,688 | +0.03(+2.46%) |
Dec 26, 2023 | 1.350 | 1.358 | 1.210 | 1.220 | 14,311 | -0.15(-10.95%) |
Dec 22, 2023 | 1.415 | 1.415 | 1.260 | 1.370 | 1,232 | -0.09(-6.16%) |
Dec 21, 2023 | 1.340 | 1.460 | 1.240 | 1.460 | 5,200 | +0.15(+11.45%) |
Dec 20, 2023 | 1.360 | 1.360 | 1.310 | 1.310 | 2,212 | -0.09(-6.43%) |
Dec 19, 2023 | 1.370 | 1.421 | 1.330 | 1.400 | 4,295 | -0.03(-2.10%) |
Dec 18, 2023 | 1.450 | 1.446 | 1.340 | 1.430 | 2,147 | +0.06(+4.38%) |
Dec 15, 2023 | 1.340 | 1.410 | 1.330 | 1.370 | 1,196 | -0.05(-3.49%) |
Dec 14, 2023 | 1.560 | 1.570 | 1.380 | 1.419 | 7,344 | -0.07(-4.76%) |
Dec 13, 2023 | 1.540 | 1.560 | 1.410 | 1.490 | 2,313 | -0.01(-0.64%) |
Dec 12, 2023 | 1.530 | 1.540 | 1.440 | 1.500 | 2,222 | +0.09(+6.38%) |
Dec 11, 2023 | 1.495 | 1.504 | 1.290 | 1.410 | 1,722 | -0.02(-1.40%) |
Dec 08, 2023 | 1.310 | 1.500 | 1.300 | 1.430 | 7,660 | +0.10(+7.58%) |
Dec 07, 2023 | 1.470 | 1.530 | 1.300 | 1.329 | 11,866 | -0.06(-4.65%) |
Dec 06, 2023 | 1.470 | 1.560 | 1.394 | 1.394 | 7,913 | -0.08(-5.17%) |
Dec 05, 2023 | 1.460 | 1.480 | 1.270 | 1.470 | 3,250 | +0.04(+2.80%) |
Dec 04, 2023 | 1.580 | 1.580 | 1.370 | 1.430 | 5,094 | +0.06(+4.38%) |