Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7180 | 0.7500 | 0.6800 | 0.7210 | 141,285 | -0.01(-1.10%) |
Feb 28, 2024 | 0.7015 | 0.7400 | 0.6800 | 0.7290 | 157,201 | +0.04(+5.96%) |
Feb 27, 2024 | 0.7277 | 0.7491 | 0.6720 | 0.6880 | 259,894 | -0.06(-8.39%) |
Feb 26, 2024 | 0.7500 | 0.8000 | 0.7300 | 0.7510 | 1,112,883 | -0.05(-6.13%) |
Feb 23, 2024 | 0.8985 | 0.9242 | 0.7650 | 0.8000 | 253,281 | -0.18(-18.71%) |
Feb 22, 2024 | 0.8700 | 1.030 | 0.8100 | 0.9841 | 569,586 | +0.15(+18.57%) |
Feb 21, 2024 | 0.9200 | 0.9610 | 0.7600 | 0.8300 | 215,538 | -0.14(-14.43%) |
Feb 20, 2024 | 1.330 | 1.330 | 0.9700 | 0.9700 | 194,221 | -0.30(-23.62%) |
Feb 16, 2024 | 1.330 | 1.353 | 1.270 | 1.270 | 20,607 | -0.05(-3.99%) |
Feb 15, 2024 | 1.330 | 1.423 | 1.320 | 1.323 | 28,798 | -0.02(-1.28%) |
Feb 14, 2024 | 1.410 | 1.410 | 1.330 | 1.340 | 38,745 | -0.06(-4.29%) |
Feb 13, 2024 | 1.430 | 1.510 | 1.317 | 1.400 | 73,767 | -0.07(-4.76%) |
Feb 12, 2024 | 1.520 | 1.520 | 1.410 | 1.470 | 54,054 | +0.02(+1.37%) |
Feb 09, 2024 | 1.470 | 1.491 | 1.400 | 1.450 | 64,537 | +0.00(+0.00%) |
Feb 08, 2024 | 1.500 | 1.600 | 1.440 | 1.450 | 72,173 | -0.01(-0.83%) |
Feb 07, 2024 | 1.460 | 1.500 | 1.460 | 1.462 | 20,093 | +0.00(+0.14%) |
Feb 06, 2024 | 1.510 | 1.600 | 1.434 | 1.460 | 94,150 | -0.09(-5.93%) |
Feb 05, 2024 | 1.550 | 1.610 | 1.550 | 1.552 | 36,455 | -0.01(-0.51%) |
Feb 02, 2024 | 1.650 | 1.670 | 1.550 | 1.560 | 155,501 | -0.02(-1.27%) |
Feb 01, 2024 | 1.610 | 1.670 | 1.570 | 1.580 | 114,064 | -0.02(-1.25%) |
Jan 31, 2024 | 1.570 | 1.651 | 1.570 | 1.600 | 20,002 | -0.02(-1.23%) |
Jan 30, 2024 | 1.700 | 1.710 | 1.578 | 1.620 | 62,141 | +0.02(+1.25%) |
Jan 29, 2024 | 1.610 | 1.640 | 1.566 | 1.600 | 28,761 | +0.02(+1.39%) |
Jan 26, 2024 | 1.590 | 1.640 | 1.550 | 1.578 | 49,854 | -0.03(-1.99%) |
Jan 25, 2024 | 1.650 | 1.650 | 1.560 | 1.610 | 60,850 | +0.03(+1.90%) |
Jan 24, 2024 | 1.590 | 1.630 | 1.550 | 1.580 | 68,148 | +0.01(+0.64%) |
Jan 23, 2024 | 1.580 | 1.670 | 1.550 | 1.570 | 47,567 | -0.05(-3.09%) |
Jan 22, 2024 | 1.690 | 1.690 | 1.600 | 1.620 | 117,987 | +0.01(+0.62%) |
Jan 19, 2024 | 1.710 | 1.803 | 1.580 | 1.610 | 414,462 | -0.10(-5.85%) |
Jan 18, 2024 | 1.630 | 1.840 | 1.550 | 1.710 | 691,323 | +0.06(+3.64%) |
Jan 17, 2024 | 1.860 | 1.860 | 1.620 | 1.650 | 146,592 | -0.27(-14.06%) |
Jan 16, 2024 | 2.140 | 2.130 | 1.860 | 1.920 | 164,531 | -0.12(-5.89%) |
Jan 12, 2024 | 2.210 | 2.340 | 2.030 | 2.040 | 181,873 | -0.23(-10.13%) |
Jan 11, 2024 | 2.000 | 2.390 | 1.870 | 2.270 | 848,421 | +0.31(+15.82%) |
Jan 10, 2024 | 2.000 | 2.050 | 1.760 | 1.960 | 252,287 | -0.03(-1.51%) |
Jan 09, 2024 | 1.970 | 2.130 | 1.830 | 1.990 | 399,070 | -0.13(-6.13%) |
Jan 08, 2024 | 2.230 | 2.290 | 1.930 | 2.120 | 1,029,074 | -0.45(-17.51%) |
Jan 05, 2024 | 3.070 | 3.550 | 2.330 | 2.570 | 72,096,952 | +0.91(+54.82%) |
Jan 04, 2024 | 1.470 | 1.760 | 1.470 | 1.660 | 299,040 | +0.01(+0.61%) |
Jan 03, 2024 | 1.600 | 2.240 | 1.460 | 1.650 | 1,580,877 | +0.05(+3.12%) |
Jan 02, 2024 | 1.950 | 2.000 | 1.580 | 1.600 | 129,553 | -0.28(-14.89%) |
Dec 29, 2023 | 2.030 | 2.210 | 1.850 | 1.880 | 241,151 | -0.28(-12.96%) |
Dec 28, 2023 | 2.200 | 2.340 | 2.050 | 2.160 | 204,815 | -0.01(-0.46%) |
Dec 27, 2023 | 2.710 | 2.730 | 2.110 | 2.170 | 319,847 | -0.46(-17.65%) |
Dec 26, 2023 | 3.350 | 3.350 | 2.340 | 2.635 | 241,113 | -0.84(-24.06%) |
Dec 22, 2023 | 3.630 | 3.880 | 3.350 | 3.470 | 202,939 | -0.13(-3.61%) |
Dec 21, 2023 | 3.270 | 4.350 | 3.270 | 3.600 | 312,890 | -0.18(-4.76%) |
Dec 20, 2023 | 4.190 | 4.447 | 3.190 | 3.780 | 80,242 | -0.89(-18.97%) |
Dec 19, 2023 | 5.000 | 6.320 | 4.500 | 4.665 | 117,108 | -1.46(-23.90%) |
Dec 18, 2023 | 7.000 | 7.200 | 5.560 | 6.130 | 460,344 | -0.36(-5.55%) |