Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.100 | 3.170 | 2.930 | 2.930 | 35,439 | -0.14(-4.56%) |
Feb 28, 2024 | 3.220 | 3.340 | 3.005 | 3.070 | 62,646 | -0.22(-6.69%) |
Feb 27, 2024 | 3.200 | 3.360 | 3.150 | 3.290 | 170,649 | +0.10(+3.13%) |
Feb 26, 2024 | 3.290 | 3.360 | 3.120 | 3.190 | 114,782 | +0.01(+0.31%) |
Feb 23, 2024 | 3.250 | 3.295 | 3.118 | 3.180 | 92,281 | -0.06(-1.85%) |
Feb 22, 2024 | 3.040 | 3.240 | 2.931 | 3.240 | 239,834 | +0.24(+8.00%) |
Feb 21, 2024 | 3.290 | 3.295 | 2.920 | 3.000 | 23,789 | -0.26(-7.98%) |
Feb 20, 2024 | 3.550 | 3.550 | 3.170 | 3.260 | 37,520 | -0.35(-9.70%) |
Feb 16, 2024 | 3.850 | 3.890 | 3.420 | 3.610 | 130,485 | -0.19(-5.00%) |
Feb 15, 2024 | 3.150 | 3.860 | 3.071 | 3.800 | 313,752 | +0.69(+22.19%) |
Feb 14, 2024 | 3.000 | 3.260 | 3.000 | 3.110 | 386,229 | +0.11(+3.67%) |
Feb 13, 2024 | 2.770 | 3.237 | 2.770 | 3.000 | 133,753 | +0.19(+6.76%) |
Feb 12, 2024 | 2.790 | 2.920 | 2.710 | 2.810 | 71,104 | +0.05(+1.81%) |
Feb 09, 2024 | 2.610 | 2.890 | 2.600 | 2.760 | 358,490 | +0.29(+11.74%) |
Feb 08, 2024 | 2.530 | 2.560 | 2.290 | 2.470 | 179,747 | -0.09(-3.52%) |
Feb 07, 2024 | 2.840 | 2.900 | 2.550 | 2.560 | 132,986 | -0.33(-11.42%) |
Feb 06, 2024 | 3.660 | 3.660 | 2.870 | 2.890 | 363,318 | -0.73(-20.17%) |
Feb 05, 2024 | 3.200 | 4.400 | 3.140 | 3.620 | 4,581,040 | +0.53(+17.15%) |
Feb 02, 2024 | 3.220 | 3.590 | 2.800 | 3.090 | 173,019 | +2.93(+1880.77%) |
Feb 01, 2024 | 0.1460 | 0.1654 | 0.1360 | 0.1560 | 1,340,300 | +0.02(+11.75%) |
Jan 31, 2024 | 0.1600 | 0.1619 | 0.1349 | 0.1396 | 1,309,875 | -0.01(-8.22%) |
Jan 30, 2024 | 0.1670 | 0.1670 | 0.1423 | 0.1521 | 823,754 | -0.01(-7.99%) |
Jan 29, 2024 | 0.1759 | 0.1900 | 0.1539 | 0.1653 | 1,152,346 | -0.01(-5.54%) |
Jan 26, 2024 | 0.1828 | 0.1930 | 0.1700 | 0.1750 | 408,125 | -0.01(-3.95%) |
Jan 25, 2024 | 0.1880 | 0.1922 | 0.1712 | 0.1822 | 368,466 | +0.00(+1.79%) |
Jan 24, 2024 | 0.1890 | 0.1927 | 0.1701 | 0.1790 | 526,081 | -0.01(-3.30%) |
Jan 23, 2024 | 0.1800 | 0.1944 | 0.1788 | 0.1851 | 567,191 | +0.00(+2.66%) |
Jan 22, 2024 | 0.1690 | 0.1840 | 0.1620 | 0.1803 | 524,932 | +0.01(+6.06%) |
Jan 19, 2024 | 0.1700 | 0.1920 | 0.1557 | 0.1700 | 516,990 | -0.01(-4.82%) |
Jan 18, 2024 | 0.1841 | 0.1937 | 0.1652 | 0.1786 | 517,874 | -0.00(-0.78%) |
Jan 17, 2024 | 0.1840 | 0.1899 | 0.1750 | 0.1800 | 498,070 | -0.01(-4.76%) |
Jan 16, 2024 | 0.1938 | 0.2039 | 0.1840 | 0.1890 | 458,374 | -0.02(-7.80%) |
Jan 12, 2024 | 0.2300 | 0.2300 | 0.1880 | 0.2050 | 1,249,396 | -0.02(-7.87%) |
Jan 11, 2024 | 0.2100 | 0.2241 | 0.1960 | 0.2225 | 992,554 | +0.01(+5.95%) |
Jan 10, 2024 | 0.2200 | 0.2600 | 0.2040 | 0.2100 | 1,859,047 | -0.06(-22.51%) |
Jan 09, 2024 | 0.2685 | 0.2880 | 0.2501 | 0.2710 | 973,644 | +0.01(+2.89%) |
Jan 08, 2024 | 0.2730 | 0.2899 | 0.2456 | 0.2634 | 1,259,382 | +0.00(+1.31%) |
Jan 05, 2024 | 0.2600 | 0.2798 | 0.2500 | 0.2600 | 751,543 | +0.00(+0.78%) |
Jan 04, 2024 | 0.2634 | 0.2700 | 0.2360 | 0.2580 | 479,590 | -0.01(-2.05%) |
Jan 03, 2024 | 0.2520 | 0.2694 | 0.2352 | 0.2634 | 249,242 | +0.00(+1.70%) |
Jan 02, 2024 | 0.2580 | 0.2750 | 0.2510 | 0.2590 | 585,460 | +0.01(+3.19%) |
Dec 29, 2023 | 0.2345 | 0.2580 | 0.2320 | 0.2510 | 652,134 | +0.01(+4.58%) |
Dec 28, 2023 | 0.2380 | 0.2508 | 0.2103 | 0.2400 | 713,536 | -0.00(-0.83%) |
Dec 27, 2023 | 0.2071 | 0.2480 | 0.2000 | 0.2420 | 528,025 | +0.00(+0.88%) |
Dec 26, 2023 | 0.2280 | 0.2399 | 0.2135 | 0.2399 | 438,111 | +0.01(+3.99%) |
Dec 22, 2023 | 0.2304 | 0.2375 | 0.2140 | 0.2307 | 640,975 | +0.00(+0.13%) |
Dec 21, 2023 | 0.2200 | 0.2400 | 0.2151 | 0.2304 | 1,047,921 | +0.02(+9.71%) |
Dec 20, 2023 | 0.2070 | 0.2270 | 0.1600 | 0.2100 | 4,233,866 | +0.01(+2.94%) |
Dec 19, 2023 | 0.2800 | 0.2900 | 0.1953 | 0.2040 | 3,376,368 | -0.07(-24.22%) |
Dec 18, 2023 | 0.3000 | 0.3000 | 0.2651 | 0.2692 | 236,700 | -0.02(-7.17%) |
Dec 15, 2023 | 0.3280 | 0.3280 | 0.2540 | 0.2900 | 527,419 | +0.01(+3.57%) |
Dec 14, 2023 | 0.2557 | 0.2900 | 0.2499 | 0.2800 | 531,256 | +0.01(+4.09%) |
Dec 13, 2023 | 0.2706 | 0.2901 | 0.2425 | 0.2690 | 452,153 | -0.01(-3.58%) |
Dec 12, 2023 | 0.3100 | 0.3198 | 0.2659 | 0.2790 | 413,011 | -0.03(-10.00%) |
Dec 11, 2023 | 0.3220 | 0.3410 | 0.2959 | 0.3100 | 275,260 | -0.01(-3.13%) |
Dec 08, 2023 | 0.3100 | 0.3203 | 0.2950 | 0.3200 | 135,763 | +0.01(+1.59%) |
Dec 07, 2023 | 0.3300 | 0.3300 | 0.2994 | 0.3150 | 322,639 | -0.02(-6.39%) |
Dec 06, 2023 | 0.3499 | 0.3499 | 0.3168 | 0.3365 | 233,543 | -0.01(-3.83%) |
Dec 05, 2023 | 0.3100 | 0.3500 | 0.3075 | 0.3499 | 287,115 | +0.03(+11.08%) |
Dec 04, 2023 | 0.3036 | 0.3200 | 0.3036 | 0.3150 | 158,239 | +0.00(+0.64%) |