Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.050 | 1.130 | 0.9811 | 0.9901 | 703,717 | -0.06(-5.70%) |
Feb 28, 2024 | 1.330 | 1.340 | 1.000 | 1.050 | 1,561,761 | -0.19(-15.32%) |
Feb 27, 2024 | 0.8700 | 1.280 | 0.8600 | 1.240 | 3,802,561 | +0.37(+41.80%) |
Feb 26, 2024 | 0.8300 | 0.9500 | 0.8000 | 0.8745 | 658,455 | +0.01(+0.68%) |
Feb 23, 2024 | 0.9400 | 0.9400 | 0.8000 | 0.8686 | 373,924 | -0.03(-3.49%) |
Feb 22, 2024 | 0.9121 | 0.9396 | 0.8500 | 0.9000 | 190,436 | -0.03(-3.23%) |
Feb 21, 2024 | 0.8900 | 0.9747 | 0.8140 | 0.9300 | 313,295 | -0.01(-0.85%) |
Feb 20, 2024 | 1.000 | 1.000 | 0.8800 | 0.9380 | 422,828 | -0.13(-12.34%) |
Feb 16, 2024 | 0.8700 | 1.090 | 0.8300 | 1.070 | 3,991,919 | +0.25(+30.19%) |
Feb 15, 2024 | 0.8000 | 0.8383 | 0.8000 | 0.8219 | 82,216 | +0.00(+0.23%) |
Feb 14, 2024 | 0.8380 | 0.8391 | 0.8000 | 0.8200 | 128,887 | +0.00(+0.00%) |
Feb 13, 2024 | 0.8100 | 0.8200 | 0.7951 | 0.8200 | 93,640 | +0.02(+2.16%) |
Feb 12, 2024 | 0.8375 | 0.8375 | 0.7934 | 0.8027 | 129,847 | +0.01(+1.17%) |
Feb 09, 2024 | 0.8000 | 0.9199 | 0.7800 | 0.7934 | 573,561 | +0.03(+4.35%) |
Feb 08, 2024 | 0.7754 | 0.8199 | 0.7560 | 0.7603 | 188,370 | -0.01(-1.90%) |
Feb 07, 2024 | 0.8800 | 0.9000 | 0.7750 | 0.7750 | 354,361 | -0.10(-10.93%) |
Feb 06, 2024 | 0.8007 | 0.9217 | 0.8007 | 0.8701 | 165,515 | +0.05(+5.68%) |
Feb 05, 2024 | 0.8700 | 0.8700 | 0.7755 | 0.8233 | 125,837 | -0.03(-3.71%) |
Feb 02, 2024 | 0.9100 | 0.9400 | 0.8156 | 0.8550 | 198,098 | -0.05(-5.00%) |
Feb 01, 2024 | 0.9700 | 0.9960 | 0.8511 | 0.9000 | 561,644 | -0.10(-10.00%) |
Jan 31, 2024 | 0.9300 | 1.200 | 0.8800 | 1.000 | 2,879,886 | +0.11(+12.36%) |
Jan 30, 2024 | 0.8900 | 0.9298 | 0.8600 | 0.8900 | 204,811 | +0.00(+0.00%) |
Jan 29, 2024 | 0.8900 | 0.9413 | 0.8552 | 0.8900 | 493,496 | -0.03(-3.59%) |
Jan 26, 2024 | 1.020 | 1.047 | 0.9012 | 0.9231 | 359,806 | -0.07(-6.96%) |
Jan 25, 2024 | 1.080 | 1.100 | 0.9600 | 0.9922 | 375,308 | -0.10(-8.97%) |
Jan 24, 2024 | 1.100 | 1.146 | 1.050 | 1.090 | 290,339 | -0.01(-0.91%) |
Jan 23, 2024 | 1.210 | 1.440 | 1.090 | 1.100 | 1,859,069 | -0.12(-9.84%) |
Jan 22, 2024 | 1.030 | 1.290 | 1.030 | 1.220 | 601,802 | +0.18(+17.31%) |
Jan 19, 2024 | 1.160 | 1.160 | 1.010 | 1.040 | 384,936 | -0.08(-7.15%) |
Jan 18, 2024 | 1.250 | 1.250 | 1.110 | 1.120 | 232,249 | -0.15(-11.80%) |
Jan 17, 2024 | 1.280 | 1.300 | 1.200 | 1.270 | 259,688 | -0.07(-5.22%) |
Jan 16, 2024 | 1.300 | 1.380 | 1.170 | 1.340 | 629,872 | -0.02(-1.47%) |
Jan 12, 2024 | 1.190 | 1.520 | 1.160 | 1.360 | 4,709,269 | +0.24(+21.43%) |
Jan 11, 2024 | 1.220 | 1.240 | 1.100 | 1.120 | 97,050 | -0.09(-7.44%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.180 | 1.210 | 174,971 | -0.13(-9.70%) |
Jan 09, 2024 | 1.560 | 1.560 | 1.310 | 1.340 | 92,839 | -0.07(-4.96%) |
Jan 08, 2024 | 1.530 | 1.530 | 1.410 | 1.410 | 70,919 | -0.08(-5.37%) |
Jan 05, 2024 | 1.480 | 1.600 | 1.454 | 1.490 | 108,723 | -0.01(-0.67%) |
Jan 04, 2024 | 1.450 | 1.510 | 1.410 | 1.500 | 115,249 | +0.06(+4.17%) |
Jan 03, 2024 | 1.500 | 1.500 | 1.350 | 1.440 | 104,061 | -0.01(-0.69%) |
Jan 02, 2024 | 1.490 | 1.600 | 1.420 | 1.450 | 160,341 | +0.01(+0.69%) |
Dec 29, 2023 | 1.550 | 1.670 | 1.401 | 1.440 | 548,403 | -0.13(-8.28%) |
Dec 28, 2023 | 1.880 | 1.890 | 1.500 | 1.570 | 848,781 | -0.33(-17.37%) |
Dec 27, 2023 | 2.170 | 2.230 | 1.830 | 1.900 | 4,718,408 | +0.30(+18.75%) |
Dec 26, 2023 | 2.610 | 2.700 | 1.600 | 1.600 | 298,426 | -1.03(-39.16%) |
Dec 22, 2023 | 2.880 | 2.950 | 2.550 | 2.630 | 133,891 | -0.24(-8.36%) |
Dec 21, 2023 | 2.880 | 3.250 | 2.796 | 2.870 | 226,764 | +0.04(+1.41%) |
Dec 20, 2023 | 2.620 | 2.870 | 2.580 | 2.830 | 240,678 | +0.25(+9.69%) |
Dec 19, 2023 | 2.870 | 2.950 | 2.400 | 2.580 | 316,337 | -0.41(-13.71%) |
Dec 18, 2023 | 3.200 | 3.429 | 2.900 | 2.990 | 387,887 | -0.60(-16.71%) |
Dec 15, 2023 | 3.200 | 4.470 | 3.080 | 3.590 | 6,073,831 | +0.44(+13.97%) |
Dec 14, 2023 | 2.760 | 3.700 | 2.650 | 3.150 | 1,712,544 | +0.35(+12.50%) |
Dec 13, 2023 | 2.340 | 2.980 | 2.300 | 2.800 | 1,260,738 | +0.10(+3.70%) |
Dec 12, 2023 | 2.960 | 3.220 | 2.540 | 2.700 | 3,245,847 | -0.32(-10.60%) |
Dec 11, 2023 | 1.850 | 3.800 | 1.820 | 3.020 | 85,841,592 | +1.41(+87.41%) |
Dec 08, 2023 | 1.520 | 1.880 | 1.520 | 1.611 | 44,117 | +0.01(+0.71%) |
Dec 07, 2023 | 1.440 | 1.600 | 1.440 | 1.600 | 10,045 | +0.09(+5.96%) |
Dec 06, 2023 | 1.640 | 1.640 | 1.470 | 1.510 | 17,860 | +0.00(+0.00%) |
Dec 05, 2023 | 1.500 | 1.550 | 1.450 | 1.510 | 11,316 | +0.03(+2.03%) |
Dec 04, 2023 | 1.790 | 1.792 | 1.480 | 1.480 | 45,483 | -0.22(-12.94%) |