Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.600 | 5.970 | 5.150 | 5.790 | 3,346,765 | +0.67(+13.09%) |
Feb 28, 2024 | 4.850 | 5.300 | 4.850 | 5.120 | 60,232 | +0.31(+6.44%) |
Feb 27, 2024 | 5.640 | 5.659 | 4.760 | 4.810 | 103,841 | -0.78(-13.95%) |
Feb 26, 2024 | 5.350 | 5.670 | 5.350 | 5.590 | 82,135 | +0.29(+5.47%) |
Feb 23, 2024 | 5.830 | 5.850 | 5.200 | 5.300 | 64,193 | -0.43(-7.57%) |
Feb 22, 2024 | 5.860 | 5.860 | 5.500 | 5.734 | 83,763 | -0.09(-1.48%) |
Feb 21, 2024 | 5.400 | 5.840 | 5.270 | 5.820 | 123,397 | +0.47(+8.79%) |
Feb 20, 2024 | 5.250 | 5.390 | 5.000 | 5.350 | 60,514 | +0.08(+1.52%) |
Feb 16, 2024 | 4.940 | 5.300 | 4.740 | 5.270 | 118,957 | +0.44(+9.11%) |
Feb 15, 2024 | 4.710 | 4.960 | 4.690 | 4.830 | 27,811 | +0.06(+1.26%) |
Feb 14, 2024 | 4.940 | 4.940 | 4.630 | 4.770 | 58,658 | -0.16(-3.25%) |
Feb 13, 2024 | 5.050 | 5.050 | 4.757 | 4.930 | 37,504 | -0.07(-1.40%) |
Feb 12, 2024 | 4.500 | 5.100 | 4.440 | 5.000 | 170,049 | +0.44(+9.65%) |
Feb 09, 2024 | 4.400 | 4.580 | 4.300 | 4.560 | 65,802 | +0.23(+5.31%) |
Feb 08, 2024 | 4.530 | 4.678 | 4.330 | 4.330 | 90,959 | -0.29(-6.28%) |
Feb 07, 2024 | 4.410 | 4.890 | 4.240 | 4.620 | 221,950 | +0.19(+4.29%) |
Feb 06, 2024 | 4.910 | 5.000 | 4.180 | 4.430 | 359,288 | -0.57(-11.40%) |
Feb 05, 2024 | 4.920 | 5.240 | 4.681 | 5.000 | 455,862 | -0.13(-2.53%) |
Feb 02, 2024 | 5.560 | 6.420 | 4.560 | 5.130 | 6,956,115 | -0.34(-6.22%) |
Feb 01, 2024 | 3.960 | 6.060 | 3.960 | 5.470 | 68,431,984 | +2.20(+67.28%) |
Jan 31, 2024 | 3.280 | 3.387 | 3.190 | 3.270 | 31,289 | -0.09(-2.68%) |
Jan 30, 2024 | 3.380 | 3.380 | 3.250 | 3.360 | 13,432 | +0.01(+0.30%) |
Jan 29, 2024 | 3.100 | 3.350 | 3.000 | 3.350 | 43,002 | +0.28(+9.12%) |
Jan 26, 2024 | 3.110 | 3.110 | 3.018 | 3.070 | 6,979 | -0.05(-1.60%) |
Jan 25, 2024 | 3.070 | 3.120 | 3.020 | 3.120 | 5,502 | +0.05(+1.63%) |
Jan 24, 2024 | 3.100 | 3.280 | 3.030 | 3.070 | 13,047 | -0.11(-3.46%) |
Jan 23, 2024 | 3.300 | 3.390 | 2.900 | 3.180 | 65,581 | -0.13(-3.93%) |
Jan 22, 2024 | 3.317 | 3.430 | 3.260 | 3.310 | 28,954 | -0.02(-0.60%) |
Jan 19, 2024 | 3.410 | 3.450 | 3.310 | 3.330 | 19,039 | -0.10(-2.92%) |
Jan 18, 2024 | 3.400 | 3.510 | 3.310 | 3.430 | 88,685 | +0.05(+1.48%) |
Jan 17, 2024 | 3.460 | 3.460 | 3.320 | 3.380 | 10,697 | -0.04(-1.17%) |
Jan 16, 2024 | 3.500 | 3.449 | 3.330 | 3.420 | 9,159 | +0.04(+1.19%) |
Jan 12, 2024 | 3.300 | 3.507 | 3.300 | 3.380 | 8,054 | +0.16(+4.97%) |
Jan 11, 2024 | 3.519 | 3.519 | 3.200 | 3.220 | 26,605 | -0.35(-9.80%) |
Jan 10, 2024 | 3.690 | 3.740 | 3.495 | 3.570 | 14,328 | +0.02(+0.56%) |
Jan 09, 2024 | 3.580 | 3.717 | 3.540 | 3.550 | 28,823 | -0.05(-1.39%) |
Jan 08, 2024 | 3.910 | 4.000 | 3.550 | 3.600 | 45,181 | -0.28(-7.22%) |
Jan 05, 2024 | 4.010 | 4.081 | 3.870 | 3.880 | 37,623 | -0.16(-3.96%) |
Jan 04, 2024 | 4.150 | 4.180 | 3.960 | 4.040 | 26,630 | -0.06(-1.46%) |
Jan 03, 2024 | 4.320 | 4.320 | 4.000 | 4.100 | 72,589 | -0.01(-0.29%) |
Jan 02, 2024 | 3.730 | 4.260 | 3.720 | 4.112 | 125,339 | +0.42(+11.24%) |
Dec 29, 2023 | 3.890 | 3.930 | 3.600 | 3.697 | 57,662 | -0.30(-7.60%) |
Dec 28, 2023 | 3.330 | 4.050 | 3.300 | 4.001 | 762,112 | +0.70(+21.23%) |
Dec 27, 2023 | 3.390 | 3.550 | 3.210 | 3.300 | 47,855 | -0.03(-0.90%) |
Dec 26, 2023 | 3.320 | 3.401 | 3.150 | 3.330 | 31,307 | -0.08(-2.35%) |
Dec 22, 2023 | 3.370 | 3.600 | 3.340 | 3.410 | 37,955 | -0.08(-2.43%) |
Dec 21, 2023 | 3.040 | 3.680 | 3.040 | 3.495 | 54,175 | +3.10(+773.75%) |
Dec 20, 2023 | 0.4300 | 0.4745 | 0.3901 | 0.4000 | 276,106 | +0.01(+2.59%) |
Dec 19, 2023 | 0.5000 | 0.5000 | 0.3800 | 0.3899 | 1,024,297 | -0.12(-23.55%) |
Dec 18, 2023 | 0.5100 | 0.5100 | 0.4998 | 0.5100 | 83,073 | +0.01(+2.04%) |
Dec 15, 2023 | 0.4822 | 0.5163 | 0.4822 | 0.4998 | 172,178 | +0.00(+0.10%) |
Dec 14, 2023 | 0.5000 | 0.5000 | 0.4611 | 0.4993 | 91,913 | +0.02(+4.02%) |
Dec 13, 2023 | 0.5000 | 0.5053 | 0.4800 | 0.4800 | 70,917 | -0.02(-4.34%) |
Dec 12, 2023 | 0.5100 | 0.5097 | 0.5000 | 0.5018 | 59,377 | -0.00(-0.55%) |
Dec 11, 2023 | 0.5252 | 0.5252 | 0.4993 | 0.5046 | 45,120 | +0.00(+0.88%) |
Dec 08, 2023 | 0.5100 | 0.5100 | 0.4931 | 0.5002 | 72,382 | -0.01(-1.73%) |
Dec 07, 2023 | 0.5360 | 0.5360 | 0.4842 | 0.5090 | 109,132 | -0.00(-0.12%) |
Dec 06, 2023 | 0.5069 | 0.5201 | 0.4920 | 0.5096 | 72,459 | +0.02(+3.58%) |
Dec 05, 2023 | 0.4800 | 0.5200 | 0.4797 | 0.4920 | 93,943 | +0.00(+0.41%) |
Dec 04, 2023 | 0.4300 | 0.4998 | 0.4300 | 0.4900 | 230,601 | +0.04(+8.91%) |