Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.090 | 1.140 | 1.050 | 1.080 | 51,826 | -0.04(-3.57%) |
Feb 28, 2024 | 1.140 | 1.170 | 1.060 | 1.120 | 142,282 | -0.01(-0.88%) |
Feb 27, 2024 | 1.030 | 1.160 | 1.000 | 1.130 | 250,538 | +0.10(+9.71%) |
Feb 26, 2024 | 0.8500 | 1.110 | 0.8200 | 1.030 | 1,677,073 | -0.07(-6.36%) |
Feb 23, 2024 | 1.230 | 1.284 | 1.050 | 1.100 | 156,844 | -0.15(-12.00%) |
Feb 22, 2024 | 1.250 | 1.470 | 1.230 | 1.250 | 206,715 | -0.09(-6.72%) |
Feb 21, 2024 | 1.200 | 1.640 | 1.170 | 1.340 | 2,787,168 | +0.18(+15.25%) |
Feb 20, 2024 | 1.200 | 1.210 | 1.090 | 1.163 | 196,340 | -0.16(-11.92%) |
Feb 16, 2024 | 1.270 | 1.390 | 1.150 | 1.320 | 373,000 | -0.14(-9.59%) |
Feb 15, 2024 | 1.520 | 1.560 | 1.140 | 1.460 | 980,651 | -0.19(-11.52%) |
Feb 14, 2024 | 2.920 | 3.000 | 1.550 | 1.650 | 27,621,132 | +0.58(+53.56%) |
Feb 13, 2024 | 1.090 | 1.090 | 1.030 | 1.075 | 3,708,464 | -0.01(-0.50%) |
Feb 12, 2024 | 1.055 | 1.080 | 1.020 | 1.080 | 4,717 | +0.01(+0.93%) |
Feb 09, 2024 | 1.050 | 1.100 | 1.010 | 1.070 | 7,385 | +0.04(+3.88%) |
Feb 08, 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 18,264 | +0.01(+0.98%) |
Feb 07, 2024 | 1.010 | 1.040 | 1.005 | 1.020 | 9,624 | +0.01(+0.99%) |
Feb 06, 2024 | 1.020 | 1.040 | 1.000 | 1.010 | 6,609 | -0.03(-2.88%) |
Feb 05, 2024 | 1.000 | 1.110 | 1.000 | 1.040 | 17,938 | +0.00(+0.47%) |
Feb 02, 2024 | 1.020 | 1.060 | 1.000 | 1.035 | 16,265 | -0.04(-3.72%) |
Feb 01, 2024 | 1.080 | 1.190 | 1.050 | 1.075 | 20,431 | -0.01(-0.73%) |
Jan 31, 2024 | 1.185 | 1.258 | 1.040 | 1.083 | 12,674 | -0.02(-1.55%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.050 | 1.100 | 50,822 | -0.21(-16.04%) |
Jan 29, 2024 | 1.730 | 1.730 | 1.220 | 1.310 | 264,937 | -0.46(-25.98%) |
Jan 26, 2024 | 1.930 | 1.987 | 1.640 | 1.770 | 127,448 | -0.21(-10.79%) |
Jan 25, 2024 | 2.040 | 2.150 | 1.890 | 1.984 | 201,246 | -0.18(-8.15%) |
Jan 24, 2024 | 2.220 | 2.272 | 1.880 | 2.160 | 394,212 | -0.11(-4.85%) |
Jan 23, 2024 | 2.150 | 2.420 | 1.860 | 2.270 | 970,410 | +0.10(+4.61%) |
Jan 22, 2024 | 1.390 | 2.620 | 1.300 | 2.170 | 3,417,952 | +0.88(+68.18%) |
Jan 19, 2024 | 1.300 | 1.390 | 1.100 | 1.290 | 35,596 | +0.09(+7.53%) |
Jan 18, 2024 | 1.140 | 1.200 | 1.070 | 1.200 | 25,824 | +0.13(+12.15%) |
Jan 17, 2024 | 1.030 | 1.170 | 1.000 | 1.070 | 30,742 | +0.04(+3.88%) |
Jan 16, 2024 | 0.8700 | 1.120 | 0.8700 | 1.030 | 53,114 | +0.16(+18.39%) |
Jan 12, 2024 | 0.8400 | 0.8875 | 0.7908 | 0.8700 | 21,957 | +0.09(+10.94%) |
Jan 11, 2024 | 0.7493 | 0.7890 | 0.7493 | 0.7842 | 4,254 | +0.03(+4.56%) |
Jan 10, 2024 | 0.6100 | 0.7500 | 0.6100 | 0.7500 | 6,768 | +0.00(+0.00%) |
Jan 09, 2024 | 0.7302 | 0.7500 | 0.7302 | 0.7500 | 1,863 | +0.03(+4.57%) |
Jan 08, 2024 | 0.7300 | 0.7300 | 0.6262 | 0.7172 | 5,254 | -0.01(-1.75%) |
Jan 05, 2024 | 0.8550 | 0.8550 | 0.7100 | 0.7300 | 13,587 | -0.07(-8.65%) |
Jan 04, 2024 | 0.7100 | 0.8550 | 0.7000 | 0.7991 | 35,463 | -0.06(-7.30%) |
Jan 03, 2024 | 0.9044 | 1.350 | 0.7500 | 0.8620 | 369,503 | +0.17(+24.93%) |
Jan 02, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,135 | +0.03(+5.25%) |
Dec 29, 2023 | 0.8177 | 0.8177 | 0.5550 | 0.6556 | 15,839 | -0.13(-16.77%) |
Dec 28, 2023 | 0.7501 | 0.7877 | 0.7501 | 0.7877 | 732 | +0.04(+5.92%) |
Dec 27, 2023 | 0.9157 | 0.9157 | 0.7301 | 0.7437 | 4,074 | +0.01(+1.92%) |
Dec 26, 2023 | 0.8500 | 0.8500 | 0.7297 | 0.7297 | 4,826 | +0.07(+10.56%) |
Dec 22, 2023 | 0.6500 | 0.7505 | 0.6500 | 0.6600 | 4,704 | +0.10(+18.92%) |
Dec 21, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 561 | -0.00(-0.56%) |
Dec 19, 2023 | 0.5581 | 175 | +0.01(+1.38%) | |||
Dec 18, 2023 | 0.5505 | 0.5505 | 0.5505 | 0.5505 | 1,545 | +0.00(+0.00%) |
Dec 14, 2023 | 0.5505 | 0 | -0.04(-6.38%) | |||
Dec 13, 2023 | 0.7495 | 0.7499 | 0.5505 | 0.5880 | 2,230 | +0.04(+6.79%) |
Dec 12, 2023 | 0.6000 | 0.6500 | 0.5506 | 0.5506 | 2,644 | -0.04(-6.68%) |
Dec 11, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,271 | +0.02(+4.19%) |
Dec 08, 2023 | 0.5505 | 0.5970 | 0.5505 | 0.5663 | 2,349 | +0.02(+2.87%) |
Dec 07, 2023 | 0.5506 | 0.6435 | 0.5505 | 0.5505 | 800 | +0.02(+4.70%) |
Dec 06, 2023 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | 337 | -0.12(-18.29%) |
Dec 05, 2023 | 0.6435 | 0.6435 | 0.6435 | 0.6435 | 708 | +0.00(+0.00%) |