Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7527 | 64,551 | -0.34(-30.94%) |
Feb 28, 2024 | 1.260 | 1.260 | 1.090 | 1.090 | 7,590 | -0.21(-16.15%) |
Feb 27, 2024 | 1.270 | 1.300 | 1.270 | 1.300 | 1,219 | +0.06(+5.26%) |
Feb 26, 2024 | 1.200 | 1.235 | 1.200 | 1.235 | 3,285 | +0.06(+4.66%) |
Feb 22, 2024 | 1.180 | 0 | +0.08(+7.27%) | |||
Feb 21, 2024 | 1.146 | 1.146 | 1.100 | 1.100 | 2,122 | -0.16(-12.70%) |
Feb 20, 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1,179 | +0.01(+1.20%) |
Feb 16, 2024 | 1.355 | 1.355 | 1.245 | 1.245 | 807 | -0.04(-3.49%) |
Feb 15, 2024 | 1.250 | 1.290 | 1.250 | 1.290 | 1,424 | +0.08(+6.61%) |
Feb 14, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 100 | -0.09(-6.92%) |
Feb 12, 2024 | 1.300 | 153 | +0.08(+6.56%) | |||
Feb 09, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 3,948 | +0.16(+15.09%) |
Feb 08, 2024 | 1.080 | 1.080 | 1.060 | 1.060 | 454 | -0.03(-2.75%) |
Feb 07, 2024 | 1.070 | 1.090 | 1.060 | 1.090 | 11,459 | -0.01(-0.91%) |
Feb 06, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1,330 | -0.02(-1.79%) |
Feb 05, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 995 | -0.04(-3.45%) |
Feb 02, 2024 | 1.120 | 1.160 | 1.120 | 1.160 | 1,002 | -0.05(-4.13%) |
Feb 01, 2024 | 1.145 | 1.210 | 1.145 | 1.210 | 1,626 | +0.00(+0.00%) |
Jan 30, 2024 | 1.210 | 15 | -0.04(-3.22%) | |||
Jan 26, 2024 | 1.250 | 25 | +0.04(+3.50%) | |||
Jan 23, 2024 | 1.208 | 5 | +0.03(+2.37%) | |||
Jan 22, 2024 | 1.184 | 1.184 | 1.160 | 1.180 | 1,293 | +0.11(+10.28%) |
Jan 19, 2024 | 1.080 | 1.080 | 1.070 | 1.070 | 3,115 | -0.01(-1.38%) |
Jan 18, 2024 | 1.060 | 1.085 | 1.060 | 1.085 | 2,683 | -0.02(-1.36%) |
Jan 17, 2024 | 1.100 | 1.100 | 1.071 | 1.100 | 1,569 | -0.04(-3.51%) |
Jan 16, 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 9,476 | -0.06(-5.00%) |
Jan 12, 2024 | 1.160 | 1.200 | 1.160 | 1.200 | 1,945 | +0.08(+7.14%) |
Jan 11, 2024 | 1.100 | 1.120 | 1.100 | 1.120 | 15,365 | -0.01(-0.88%) |
Jan 10, 2024 | 1.120 | 1.130 | 1.120 | 1.130 | 997 | +0.03(+2.73%) |
Jan 09, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 473 | -0.05(-4.35%) |
Jan 08, 2024 | 1.130 | 1.150 | 1.120 | 1.150 | 14,419 | +0.05(+5.02%) |
Jan 05, 2024 | 1.090 | 1.120 | 1.080 | 1.095 | 7,718 | -0.01(-0.90%) |
Jan 04, 2024 | 1.140 | 1.140 | 1.095 | 1.105 | 1,629 | -0.01(-0.90%) |
Jan 03, 2024 | 1.170 | 1.170 | 1.115 | 1.115 | 3,982 | -0.12(-10.08%) |
Jan 02, 2024 | 1.289 | 1.289 | 1.240 | 1.240 | 2,112 | +0.01(+1.22%) |
Dec 29, 2023 | 1.240 | 1.250 | 1.220 | 1.225 | 10,860 | -0.05(-4.30%) |
Dec 28, 2023 | 1.250 | 1.280 | 1.220 | 1.280 | 10,675 | -0.01(-0.78%) |
Dec 27, 2023 | 1.290 | 1.319 | 1.270 | 1.290 | 16,461 | -0.15(-10.42%) |
Dec 26, 2023 | 1.600 | 1.650 | 1.320 | 1.440 | 6,533 | -0.16(-10.00%) |
Dec 22, 2023 | 1.300 | 1.760 | 1.300 | 1.600 | 7,745 | +0.10(+6.67%) |
Dec 21, 2023 | 1.495 | 1.500 | 1.495 | 1.500 | 302 | +0.07(+5.26%) |
Dec 20, 2023 | 1.500 | 1.500 | 1.400 | 1.425 | 4,536 | -0.03(-2.40%) |
Dec 19, 2023 | 2.000 | 2.000 | 1.300 | 1.460 | 13,098 | -0.49(-24.94%) |
Dec 18, 2023 | 1.950 | 1.950 | 1.945 | 1.945 | 652 | -0.16(-7.38%) |
Dec 14, 2023 | 2.100 | 108 | +0.05(+2.49%) | |||
Dec 13, 2023 | 2.000 | 2.049 | 2.000 | 2.049 | 2,351 | +0.26(+14.47%) |
Dec 12, 2023 | 1.900 | 1.900 | 1.790 | 1.790 | 2,031 | -0.11(-5.81%) |
Dec 11, 2023 | 1.954 | 1.954 | 1.901 | 1.901 | 1,000 | -0.05(-2.54%) |
Dec 08, 2023 | 2.190 | 2.190 | 1.754 | 1.950 | 2,506 | +0.36(+22.64%) |
Dec 07, 2023 | 1.610 | 1.610 | 1.590 | 1.590 | 828 | -0.06(-3.64%) |
Dec 06, 2023 | 2.190 | 2.190 | 1.650 | 1.650 | 1,604 | -0.54(-24.66%) |
Dec 05, 2023 | 1.850 | 2.200 | 1.760 | 2.190 | 3,658 | +0.30(+15.87%) |