Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.510 | 2.560 | 2.400 | 2.450 | 36,546 | +0.14(+6.06%) |
Feb 28, 2024 | 2.320 | 2.580 | 2.260 | 2.310 | 34,397 | -0.04(-1.91%) |
Feb 27, 2024 | 2.710 | 2.710 | 2.300 | 2.355 | 90,846 | -0.35(-12.78%) |
Feb 26, 2024 | 3.340 | 3.373 | 2.540 | 2.700 | 207,413 | -0.90(-25.00%) |
Feb 23, 2024 | 3.600 | 3.690 | 3.250 | 3.600 | 22,326 | +0.00(+0.00%) |
Feb 22, 2024 | 3.250 | 4.490 | 3.250 | 3.600 | 83,673 | +0.45(+14.29%) |
Feb 21, 2024 | 3.720 | 3.995 | 3.150 | 3.150 | 43,501 | -0.75(-19.23%) |
Feb 20, 2024 | 3.850 | 4.090 | 3.650 | 3.900 | 15,436 | +0.02(+0.65%) |
Feb 16, 2024 | 3.760 | 4.050 | 3.600 | 3.875 | 13,181 | +0.02(+0.65%) |
Feb 15, 2024 | 3.950 | 4.210 | 3.560 | 3.850 | 25,503 | +0.15(+4.05%) |
Feb 14, 2024 | 3.600 | 3.750 | 3.430 | 3.700 | 22,310 | +0.14(+3.93%) |
Feb 13, 2024 | 3.640 | 3.800 | 3.550 | 3.560 | 22,850 | -0.19(-5.07%) |
Feb 12, 2024 | 3.900 | 4.049 | 3.600 | 3.750 | 61,753 | -0.40(-9.64%) |
Feb 09, 2024 | 3.080 | 4.740 | 3.075 | 4.150 | 230,098 | +1.04(+33.44%) |
Feb 08, 2024 | 3.090 | 3.300 | 2.870 | 3.110 | 19,393 | +0.18(+6.14%) |
Feb 07, 2024 | 2.900 | 3.140 | 2.860 | 2.930 | 10,772 | -0.07(-2.33%) |
Feb 06, 2024 | 3.060 | 3.100 | 2.960 | 3.000 | 7,707 | +0.04(+1.35%) |
Feb 05, 2024 | 3.100 | 3.160 | 2.950 | 2.960 | 15,390 | -0.23(-7.21%) |
Feb 02, 2024 | 3.440 | 3.620 | 3.100 | 3.190 | 72,047 | -0.15(-4.49%) |
Feb 01, 2024 | 3.570 | 3.620 | 3.270 | 3.340 | 17,713 | -0.29(-7.99%) |
Jan 31, 2024 | 3.810 | 3.965 | 3.567 | 3.630 | 22,195 | -0.24(-6.20%) |
Jan 30, 2024 | 3.800 | 4.190 | 3.450 | 3.870 | 114,377 | +0.35(+9.94%) |
Jan 29, 2024 | 3.510 | 3.670 | 3.300 | 3.520 | 15,230 | -0.04(-1.12%) |
Jan 26, 2024 | 3.670 | 3.862 | 3.430 | 3.560 | 10,059 | -0.07(-1.93%) |
Jan 25, 2024 | 3.340 | 3.660 | 3.285 | 3.630 | 9,126 | +0.22(+6.45%) |
Jan 24, 2024 | 3.480 | 3.650 | 3.400 | 3.410 | 20,462 | -0.13(-3.67%) |
Jan 23, 2024 | 3.760 | 3.775 | 3.400 | 3.540 | 51,918 | -0.23(-6.10%) |
Jan 22, 2024 | 3.330 | 4.587 | 3.330 | 3.770 | 395,954 | +0.52(+16.00%) |
Jan 19, 2024 | 3.270 | 3.300 | 3.120 | 3.250 | 21,679 | -0.05(-1.52%) |
Jan 18, 2024 | 3.640 | 3.640 | 3.290 | 3.300 | 12,410 | -0.31(-8.59%) |
Jan 17, 2024 | 3.760 | 4.100 | 3.600 | 3.610 | 16,031 | -0.27(-6.96%) |
Jan 16, 2024 | 4.250 | 4.338 | 3.760 | 3.880 | 31,893 | -0.34(-8.06%) |
Jan 12, 2024 | 4.790 | 4.790 | 4.100 | 4.220 | 115,814 | -0.44(-9.44%) |
Jan 11, 2024 | 4.520 | 4.870 | 4.520 | 4.660 | 33,103 | +0.05(+1.08%) |
Jan 10, 2024 | 4.980 | 4.980 | 4.529 | 4.610 | 61,474 | -0.12(-2.54%) |
Jan 09, 2024 | 4.680 | 5.120 | 4.472 | 4.730 | 68,362 | +0.05(+1.07%) |
Jan 08, 2024 | 5.040 | 5.260 | 4.190 | 4.680 | 126,770 | -0.46(-8.95%) |
Jan 05, 2024 | 5.450 | 5.685 | 5.000 | 5.140 | 98,156 | -0.40(-7.22%) |
Jan 04, 2024 | 5.540 | 6.000 | 5.400 | 5.540 | 230,473 | -0.24(-4.15%) |
Jan 03, 2024 | 4.200 | 6.340 | 4.150 | 5.780 | 1,419,171 | +1.64(+39.61%) |
Jan 02, 2024 | 4.460 | 4.600 | 4.030 | 4.140 | 154,208 | -0.38(-8.41%) |
Dec 29, 2023 | 5.010 | 5.220 | 4.481 | 4.520 | 337,181 | -1.48(-24.67%) |
Dec 28, 2023 | 5.900 | 10.56 | 5.030 | 6.000 | 7,690,198 | +1.35(+29.03%) |
Dec 27, 2023 | 3.160 | 5.290 | 3.155 | 4.650 | 1,740,562 | +1.38(+42.04%) |
Dec 26, 2023 | 3.280 | 3.280 | 3.050 | 3.274 | 24,525 | -0.03(-0.80%) |
Dec 22, 2023 | 3.190 | 3.300 | 3.040 | 3.300 | 35,380 | +0.18(+5.77%) |
Dec 21, 2023 | 3.550 | 3.550 | 3.090 | 3.120 | 56,192 | -0.05(-1.58%) |
Dec 20, 2023 | 3.050 | 3.480 | 2.910 | 3.170 | 71,386 | +2.76(+673.93%) |
Dec 19, 2023 | 0.3900 | 0.4240 | 0.3841 | 0.4096 | 258,207 | +0.02(+5.00%) |
Dec 18, 2023 | 0.3751 | 0.4001 | 0.3705 | 0.3901 | 143,651 | +0.01(+2.93%) |
Dec 15, 2023 | 0.4100 | 0.4186 | 0.3701 | 0.3790 | 294,205 | -0.04(-9.76%) |
Dec 14, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 93,307 | +0.00(+0.00%) |
Dec 13, 2023 | 0.4110 | 0.4400 | 0.4101 | 0.4200 | 110,201 | -0.01(-3.00%) |
Dec 12, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4330 | 168,200 | -0.00(-1.03%) |
Dec 11, 2023 | 0.4100 | 0.4462 | 0.4100 | 0.4375 | 118,437 | +0.02(+3.92%) |
Dec 08, 2023 | 0.4270 | 0.4480 | 0.4000 | 0.4210 | 174,327 | -0.02(-4.32%) |
Dec 07, 2023 | 0.4442 | 0.4539 | 0.4384 | 0.4400 | 56,393 | -0.02(-3.91%) |
Dec 06, 2023 | 0.4512 | 0.4788 | 0.4330 | 0.4579 | 214,037 | +0.01(+2.35%) |
Dec 05, 2023 | 0.4500 | 0.4750 | 0.4350 | 0.4474 | 144,554 | -0.00(-0.80%) |
Dec 04, 2023 | 0.4360 | 0.4777 | 0.4308 | 0.4510 | 511,692 | +0.01(+3.42%) |