Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.340 | 4.350 | 4.150 | 4.220 | 13,048 | +0.03(+0.72%) |
Feb 28, 2024 | 4.150 | 4.380 | 4.150 | 4.190 | 5,642 | +0.06(+1.45%) |
Feb 27, 2024 | 3.980 | 4.250 | 3.900 | 4.130 | 10,251 | +0.18(+4.56%) |
Feb 26, 2024 | 3.790 | 3.980 | 3.781 | 3.950 | 8,528 | +0.08(+2.07%) |
Feb 23, 2024 | 4.043 | 4.065 | 3.870 | 3.870 | 10,287 | -0.33(-7.79%) |
Feb 22, 2024 | 4.010 | 4.197 | 4.010 | 4.197 | 1,885 | +0.16(+3.89%) |
Feb 21, 2024 | 4.450 | 4.500 | 4.015 | 4.040 | 5,109 | -0.39(-8.80%) |
Feb 20, 2024 | 4.400 | 4.500 | 4.261 | 4.430 | 6,475 | +0.16(+3.75%) |
Feb 16, 2024 | 4.012 | 4.389 | 3.933 | 4.270 | 20,508 | +0.17(+4.15%) |
Feb 15, 2024 | 3.780 | 4.100 | 3.780 | 4.100 | 7,172 | +0.34(+9.19%) |
Feb 14, 2024 | 3.850 | 3.960 | 3.520 | 3.755 | 90,213 | -0.02(-0.40%) |
Feb 13, 2024 | 4.330 | 4.381 | 3.770 | 3.770 | 13,031 | -0.56(-12.93%) |
Feb 12, 2024 | 4.790 | 4.810 | 4.330 | 4.330 | 41,327 | -0.47(-9.79%) |
Feb 09, 2024 | 4.780 | 4.820 | 4.710 | 4.800 | 7,403 | -0.02(-0.41%) |
Feb 08, 2024 | 4.850 | 4.980 | 4.760 | 4.820 | 4,170 | +0.04(+0.84%) |
Feb 07, 2024 | 4.850 | 5.070 | 4.730 | 4.780 | 7,758 | -0.10(-2.05%) |
Feb 06, 2024 | 4.870 | 5.260 | 4.840 | 4.880 | 20,176 | +0.01(+0.21%) |
Feb 05, 2024 | 5.760 | 5.760 | 4.750 | 4.870 | 38,350 | +4.67(+2397.44%) |
Feb 02, 2024 | 0.1846 | 0.2000 | 0.1805 | 0.1950 | 312,780 | +0.01(+4.95%) |
Feb 01, 2024 | 0.2100 | 0.2082 | 0.1708 | 0.1858 | 481,648 | -0.01(-6.16%) |
Jan 31, 2024 | 0.2100 | 0.2101 | 0.1980 | 0.1980 | 103,947 | -0.01(-5.71%) |
Jan 30, 2024 | 0.2226 | 0.2340 | 0.2070 | 0.2100 | 175,486 | -0.01(-3.89%) |
Jan 29, 2024 | 0.2114 | 0.2189 | 0.2110 | 0.2185 | 85,682 | +0.01(+3.51%) |
Jan 26, 2024 | 0.2118 | 0.2197 | 0.2100 | 0.2111 | 94,776 | -0.01(-3.08%) |
Jan 25, 2024 | 0.2160 | 0.2199 | 0.2160 | 0.2178 | 48,896 | -0.00(-1.00%) |
Jan 24, 2024 | 0.2176 | 0.2399 | 0.2112 | 0.2200 | 87,011 | -0.01(-4.51%) |
Jan 23, 2024 | 0.2300 | 0.2400 | 0.2111 | 0.2304 | 130,702 | +0.01(+3.32%) |
Jan 22, 2024 | 0.2350 | 0.2350 | 0.2181 | 0.2230 | 56,152 | -0.01(-5.11%) |
Jan 19, 2024 | 0.2123 | 0.2400 | 0.2123 | 0.2350 | 96,399 | +0.01(+6.33%) |
Jan 18, 2024 | 0.2460 | 0.2476 | 0.2170 | 0.2210 | 122,338 | -0.01(-2.86%) |
Jan 17, 2024 | 0.2331 | 0.2365 | 0.2150 | 0.2275 | 378,454 | +0.02(+7.31%) |
Jan 16, 2024 | 0.2350 | 0.2476 | 0.2120 | 0.2120 | 187,667 | -0.01(-5.36%) |
Jan 12, 2024 | 0.2276 | 0.2300 | 0.2200 | 0.2240 | 112,498 | +0.00(+1.82%) |
Jan 11, 2024 | 0.2330 | 0.2330 | 0.2190 | 0.2200 | 81,558 | -0.01(-2.65%) |
Jan 10, 2024 | 0.2456 | 0.2456 | 0.2199 | 0.2260 | 344,067 | -0.01(-5.64%) |
Jan 09, 2024 | 0.2477 | 0.2477 | 0.2260 | 0.2395 | 112,053 | -0.01(-3.43%) |
Jan 08, 2024 | 0.2541 | 0.2542 | 0.2372 | 0.2480 | 222,223 | -0.01(-2.63%) |
Jan 05, 2024 | 0.2500 | 0.2590 | 0.2500 | 0.2547 | 151,801 | -0.00(-0.51%) |
Jan 04, 2024 | 0.2600 | 0.2601 | 0.2501 | 0.2560 | 136,672 | -0.00(-0.39%) |
Jan 03, 2024 | 0.2558 | 0.2596 | 0.2501 | 0.2570 | 90,573 | +0.00(+0.78%) |
Jan 02, 2024 | 0.2624 | 0.2646 | 0.2501 | 0.2550 | 45,122 | +0.00(+0.00%) |
Dec 29, 2023 | 0.2570 | 0.2699 | 0.2340 | 0.2550 | 262,412 | -0.00(-0.39%) |
Dec 28, 2023 | 0.2499 | 0.2700 | 0.2499 | 0.2560 | 171,427 | +0.00(+1.55%) |
Dec 27, 2023 | 0.2510 | 0.2580 | 0.2475 | 0.2521 | 105,571 | -0.00(-0.75%) |
Dec 26, 2023 | 0.2460 | 0.2670 | 0.2400 | 0.2540 | 152,053 | -0.01(-2.38%) |
Dec 22, 2023 | 0.2650 | 0.2887 | 0.2500 | 0.2602 | 202,698 | -0.01(-2.87%) |
Dec 21, 2023 | 0.2620 | 0.2800 | 0.2500 | 0.2679 | 168,684 | +0.01(+2.21%) |
Dec 20, 2023 | 0.2670 | 0.2900 | 0.2574 | 0.2621 | 203,407 | -0.01(-2.16%) |
Dec 19, 2023 | 0.2900 | 0.2900 | 0.2601 | 0.2679 | 176,228 | +0.02(+6.35%) |
Dec 18, 2023 | 0.2570 | 0.2600 | 0.2400 | 0.2519 | 224,619 | +0.01(+2.15%) |
Dec 15, 2023 | 0.2323 | 0.2490 | 0.2316 | 0.2466 | 123,494 | +0.00(+0.65%) |
Dec 14, 2023 | 0.2250 | 0.2450 | 0.2250 | 0.2450 | 185,434 | +0.02(+6.75%) |
Dec 13, 2023 | 0.2251 | 0.2416 | 0.2250 | 0.2295 | 108,748 | +0.00(+2.00%) |
Dec 12, 2023 | 0.2226 | 0.2450 | 0.2222 | 0.2250 | 88,331 | +0.00(+1.35%) |
Dec 11, 2023 | 0.2251 | 0.2300 | 0.2220 | 0.2220 | 91,604 | -0.00(-1.38%) |
Dec 08, 2023 | 0.2222 | 0.2447 | 0.2200 | 0.2251 | 86,632 | +0.00(+1.40%) |
Dec 07, 2023 | 0.2499 | 0.2600 | 0.2200 | 0.2220 | 218,606 | -0.02(-6.76%) |
Dec 06, 2023 | 0.2352 | 0.2412 | 0.2352 | 0.2381 | 47,166 | -0.00(-1.61%) |
Dec 05, 2023 | 0.2400 | 0.2510 | 0.2300 | 0.2420 | 229,966 | +0.01(+4.31%) |
Dec 04, 2023 | 0.2150 | 0.2430 | 0.2150 | 0.2320 | 490,188 | +0.02(+6.91%) |