Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.580 | 1.600 | 1.470 | 1.480 | 209,725 | -0.11(-6.92%) |
Feb 28, 2024 | 1.680 | 1.690 | 1.550 | 1.590 | 229,294 | -0.12(-7.02%) |
Feb 27, 2024 | 1.710 | 1.770 | 1.660 | 1.710 | 149,623 | -0.06(-3.39%) |
Feb 26, 2024 | 1.780 | 1.800 | 1.670 | 1.770 | 147,125 | -0.04(-2.21%) |
Feb 23, 2024 | 1.800 | 1.810 | 1.730 | 1.810 | 158,817 | -0.02(-1.09%) |
Feb 22, 2024 | 1.790 | 1.850 | 1.760 | 1.830 | 167,471 | +0.02(+1.10%) |
Feb 21, 2024 | 1.790 | 1.890 | 1.770 | 1.810 | 183,610 | -0.01(-0.55%) |
Feb 20, 2024 | 1.750 | 1.890 | 1.700 | 1.820 | 363,944 | -0.02(-1.09%) |
Feb 16, 2024 | 1.650 | 1.870 | 1.595 | 1.840 | 1,194,330 | +0.16(+9.52%) |
Feb 15, 2024 | 1.930 | 1.940 | 1.630 | 1.680 | 1,092,319 | -0.30(-15.15%) |
Feb 14, 2024 | 2.100 | 2.300 | 1.830 | 1.980 | 349,875 | +1.53(+340.39%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4496 | 939,160 | -0.04(-8.24%) |
Feb 12, 2024 | 0.4990 | 0.5150 | 0.4600 | 0.4900 | 1,036,795 | -0.03(-5.79%) |
Feb 09, 2024 | 0.5400 | 0.5600 | 0.4700 | 0.5201 | 2,493,384 | -0.01(-2.05%) |
Feb 08, 2024 | 0.4850 | 0.5310 | 0.4378 | 0.5310 | 4,114,660 | +0.09(+20.41%) |
Feb 07, 2024 | 0.4200 | 0.4500 | 0.4110 | 0.4410 | 604,412 | +0.02(+3.94%) |
Feb 06, 2024 | 0.4200 | 0.4383 | 0.4100 | 0.4243 | 561,143 | -0.03(-6.75%) |
Feb 05, 2024 | 0.4361 | 0.4645 | 0.4225 | 0.4550 | 705,352 | -0.01(-2.99%) |
Feb 02, 2024 | 0.4820 | 0.4840 | 0.4320 | 0.4690 | 1,300,611 | -0.00(-0.64%) |
Feb 01, 2024 | 0.4874 | 0.4894 | 0.4552 | 0.4720 | 771,933 | -0.02(-4.03%) |
Jan 31, 2024 | 0.4970 | 0.5000 | 0.4601 | 0.4918 | 746,248 | -0.02(-4.26%) |
Jan 30, 2024 | 0.5300 | 0.5257 | 0.5000 | 0.5137 | 880,041 | -0.02(-3.98%) |
Jan 29, 2024 | 0.4912 | 0.5450 | 0.4871 | 0.5350 | 994,311 | +0.02(+3.34%) |
Jan 26, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5177 | 549,692 | +0.00(+0.52%) |
Jan 25, 2024 | 0.5100 | 0.5318 | 0.5000 | 0.5150 | 681,830 | -0.01(-2.65%) |
Jan 24, 2024 | 0.5300 | 0.5373 | 0.5100 | 0.5290 | 368,237 | +0.01(+1.79%) |
Jan 23, 2024 | 0.5000 | 0.5350 | 0.4900 | 0.5197 | 1,086,379 | -0.02(-2.82%) |
Jan 22, 2024 | 0.4797 | 0.5535 | 0.4728 | 0.5348 | 1,212,451 | +0.06(+11.65%) |
Jan 19, 2024 | 0.5311 | 0.5454 | 0.4718 | 0.4790 | 1,089,902 | -0.05(-9.66%) |
Jan 18, 2024 | 0.5630 | 0.5700 | 0.5228 | 0.5302 | 741,628 | -0.02(-3.72%) |
Jan 17, 2024 | 0.6100 | 0.6200 | 0.5500 | 0.5507 | 1,140,025 | -0.08(-12.29%) |
Jan 16, 2024 | 0.7600 | 0.7469 | 0.6230 | 0.6279 | 1,793,226 | -0.10(-14.10%) |
Jan 12, 2024 | 0.7500 | 0.9293 | 0.7192 | 0.7310 | 5,381,947 | -0.16(-17.87%) |
Jan 11, 2024 | 0.5700 | 0.9090 | 0.5656 | 0.8900 | 18,699,904 | +0.37(+69.75%) |
Jan 10, 2024 | 0.4100 | 0.5280 | 0.4021 | 0.5243 | 7,785,846 | +0.11(+27.10%) |
Jan 09, 2024 | 0.5000 | 0.5099 | 0.4100 | 0.4125 | 4,196,709 | -0.11(-20.69%) |
Jan 08, 2024 | 0.7187 | 0.7290 | 0.5100 | 0.5201 | 3,853,420 | -0.21(-28.66%) |
Jan 05, 2024 | 0.7100 | 0.8400 | 0.6903 | 0.7290 | 4,594,972 | -0.05(-6.26%) |
Jan 04, 2024 | 1.220 | 1.240 | 0.7777 | 0.7777 | 10,662,391 | -0.70(-47.45%) |
Jan 03, 2024 | 3.790 | 3.800 | 1.170 | 1.480 | 11,506,197 | -2.34(-61.26%) |
Jan 02, 2024 | 3.840 | 3.910 | 3.810 | 3.820 | 1,491,494 | -0.18(-4.50%) |
Dec 29, 2023 | 3.880 | 4.000 | 3.810 | 4.000 | 3,897,433 | +0.10(+2.56%) |
Dec 28, 2023 | 3.750 | 3.915 | 3.650 | 3.900 | 2,834,986 | +0.08(+2.09%) |
Dec 27, 2023 | 4.150 | 4.180 | 3.780 | 3.820 | 2,394,335 | -0.39(-9.26%) |
Dec 26, 2023 | 4.300 | 4.310 | 4.150 | 4.210 | 2,007,962 | -0.17(-3.88%) |
Dec 22, 2023 | 4.340 | 4.470 | 4.265 | 4.380 | 3,435,627 | +0.02(+0.46%) |
Dec 21, 2023 | 4.090 | 4.380 | 4.000 | 4.360 | 6,453,987 | +0.21(+5.06%) |
Dec 20, 2023 | 4.370 | 4.400 | 4.150 | 4.150 | 1,028,959 | -0.21(-4.82%) |
Dec 19, 2023 | 4.470 | 4.510 | 4.340 | 4.360 | 1,227,518 | +0.00(+0.00%) |
Dec 18, 2023 | 4.300 | 4.830 | 4.280 | 4.360 | 2,580,544 | +0.01(+0.23%) |
Dec 15, 2023 | 4.280 | 4.570 | 4.050 | 4.350 | 4,039,384 | +0.00(+0.00%) |
Dec 14, 2023 | 4.180 | 4.420 | 4.050 | 4.350 | 1,858,498 | +0.12(+2.84%) |
Dec 13, 2023 | 4.230 | 4.250 | 3.790 | 4.230 | 3,550,413 | +0.01(+0.24%) |
Dec 12, 2023 | 4.210 | 4.220 | 3.870 | 4.220 | 3,788,541 | -0.02(-0.47%) |
Dec 11, 2023 | 4.300 | 4.390 | 4.180 | 4.240 | 2,044,306 | -0.01(-0.24%) |
Dec 08, 2023 | 4.220 | 4.360 | 4.200 | 4.250 | 1,196,516 | +0.09(+2.16%) |
Dec 07, 2023 | 4.320 | 4.630 | 4.160 | 4.160 | 3,054,274 | -0.08(-1.89%) |
Dec 06, 2023 | 4.020 | 4.530 | 3.611 | 4.240 | 2,119,858 | +0.21(+5.21%) |
Dec 05, 2023 | 4.010 | 4.130 | 3.900 | 4.030 | 2,680,424 | +0.13(+3.33%) |
Dec 04, 2023 | 4.150 | 4.390 | 3.900 | 3.900 | 2,902,415 | -0.25(-6.02%) |