Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.830 | 1.840 | 1.710 | 1.800 | 41,042 | -0.05(-2.70%) |
Feb 28, 2024 | 1.840 | 1.920 | 1.780 | 1.850 | 24,794 | +0.08(+4.52%) |
Feb 27, 2024 | 1.880 | 1.880 | 1.750 | 1.770 | 26,270 | +0.00(+0.00%) |
Feb 26, 2024 | 1.901 | 1.901 | 1.770 | 1.770 | 18,664 | -0.08(-4.32%) |
Feb 23, 2024 | 1.910 | 1.981 | 1.800 | 1.850 | 24,576 | -0.06(-3.14%) |
Feb 22, 2024 | 1.945 | 1.950 | 1.866 | 1.910 | 22,424 | -0.01(-0.77%) |
Feb 21, 2024 | 2.070 | 2.150 | 1.880 | 1.925 | 14,174 | -0.10(-4.71%) |
Feb 20, 2024 | 2.200 | 2.260 | 1.950 | 2.020 | 36,016 | -0.27(-11.79%) |
Feb 16, 2024 | 2.350 | 2.450 | 2.190 | 2.290 | 69,449 | -0.07(-2.97%) |
Feb 15, 2024 | 2.050 | 2.470 | 2.050 | 2.360 | 158,359 | +0.30(+14.56%) |
Feb 14, 2024 | 2.010 | 2.460 | 1.960 | 2.060 | 228,626 | +0.20(+10.75%) |
Feb 13, 2024 | 1.830 | 1.950 | 1.830 | 1.860 | 16,903 | +0.01(+0.54%) |
Feb 12, 2024 | 1.900 | 1.930 | 1.802 | 1.850 | 20,493 | -0.02(-1.07%) |
Feb 09, 2024 | 2.150 | 2.158 | 1.870 | 1.870 | 47,377 | -0.32(-14.81%) |
Feb 08, 2024 | 2.000 | 2.281 | 1.938 | 2.195 | 185,748 | +0.29(+15.22%) |
Feb 07, 2024 | 1.870 | 1.994 | 1.700 | 1.905 | 80,115 | +0.15(+8.24%) |
Feb 06, 2024 | 1.950 | 1.950 | 1.760 | 1.760 | 13,185 | -0.20(-9.97%) |
Feb 05, 2024 | 2.040 | 2.050 | 1.854 | 1.955 | 13,441 | +0.03(+1.30%) |
Feb 02, 2024 | 1.910 | 2.390 | 1.870 | 1.930 | 58,902 | -0.04(-2.03%) |
Feb 01, 2024 | 1.860 | 2.090 | 1.780 | 1.970 | 18,593 | +0.04(+2.07%) |
Jan 31, 2024 | 1.990 | 1.990 | 1.850 | 1.930 | 33,436 | -0.10(-4.93%) |
Jan 30, 2024 | 2.160 | 2.280 | 1.990 | 2.030 | 105,784 | -0.31(-13.25%) |
Jan 29, 2024 | 2.970 | 3.030 | 1.800 | 2.340 | 1,853,466 | -0.02(-0.85%) |
Jan 26, 2024 | 2.200 | 2.580 | 1.770 | 2.360 | 96,649 | +2.22(+1558.47%) |
Jan 25, 2024 | 0.1766 | 0.1766 | 0.1321 | 0.1423 | 980,673 | +0.00(+1.72%) |
Jan 24, 2024 | 0.1494 | 0.1494 | 0.1300 | 0.1399 | 157,716 | -0.00(-1.82%) |
Jan 23, 2024 | 0.1700 | 0.1769 | 0.1400 | 0.1425 | 139,390 | -0.02(-12.52%) |
Jan 22, 2024 | 0.1750 | 0.1750 | 0.1606 | 0.1629 | 21,498 | -0.01(-4.57%) |
Jan 19, 2024 | 0.1940 | 0.1940 | 0.1707 | 0.1707 | 52,021 | -0.02(-9.63%) |
Jan 18, 2024 | 0.1885 | 0.1998 | 0.1842 | 0.1889 | 5,958 | +0.00(+0.21%) |
Jan 17, 2024 | 0.1842 | 0.1923 | 0.1800 | 0.1885 | 7,219 | +0.00(+2.17%) |
Jan 16, 2024 | 0.2056 | 0.2099 | 0.1842 | 0.1845 | 79,961 | -0.02(-10.87%) |
Jan 12, 2024 | 0.2100 | 0.2100 | 0.2030 | 0.2070 | 2,793 | +0.00(+1.92%) |
Jan 11, 2024 | 0.2255 | 0.2255 | 0.2020 | 0.2031 | 28,364 | -0.02(-7.68%) |
Jan 10, 2024 | 0.2180 | 0.2200 | 0.2151 | 0.2200 | 7,541 | +0.00(+0.00%) |
Jan 09, 2024 | 0.2200 | 0.2200 | 0.2160 | 0.2200 | 10,010 | +0.00(+0.00%) |
Jan 08, 2024 | 0.2227 | 0.2300 | 0.2151 | 0.2200 | 25,056 | -0.01(-3.72%) |
Jan 05, 2024 | 0.2203 | 0.2300 | 0.2203 | 0.2285 | 15,334 | -0.00(-0.65%) |
Jan 04, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 35,813 | -0.01(-3.81%) |
Jan 03, 2024 | 0.2260 | 0.2470 | 0.2260 | 0.2391 | 104,372 | +0.03(+12.52%) |
Jan 02, 2024 | 0.2033 | 0.2200 | 0.2030 | 0.2125 | 18,652 | +0.01(+4.53%) |
Dec 29, 2023 | 0.2059 | 0.2200 | 0.2031 | 0.2033 | 36,175 | -0.01(-5.44%) |
Dec 28, 2023 | 0.2120 | 0.2200 | 0.2021 | 0.2150 | 26,395 | -0.01(-3.41%) |
Dec 27, 2023 | 0.2202 | 0.2244 | 0.2081 | 0.2226 | 43,351 | +0.00(+1.18%) |
Dec 26, 2023 | 0.2117 | 0.2266 | 0.2050 | 0.2200 | 24,847 | +0.00(+0.92%) |
Dec 22, 2023 | 0.2200 | 0.2502 | 0.2050 | 0.2180 | 105,769 | -0.01(-3.11%) |
Dec 21, 2023 | 0.2268 | 0.2300 | 0.2020 | 0.2250 | 95,848 | -0.01(-2.17%) |
Dec 20, 2023 | 0.2370 | 0.2400 | 0.2100 | 0.2300 | 285,885 | -0.02(-7.56%) |
Dec 19, 2023 | 0.2100 | 0.2498 | 0.2020 | 0.2488 | 1,062,075 | +0.04(+19.16%) |
Dec 18, 2023 | 0.2002 | 0.2248 | 0.2002 | 0.2088 | 41,448 | +0.00(+2.35%) |
Dec 15, 2023 | 0.2002 | 0.2143 | 0.2002 | 0.2040 | 12,565 | -0.01(-2.86%) |
Dec 14, 2023 | 0.2002 | 0.2200 | 0.2002 | 0.2100 | 81,971 | -0.00(-0.94%) |
Dec 13, 2023 | 0.2002 | 0.2155 | 0.2002 | 0.2120 | 18,631 | +0.00(+0.24%) |
Dec 12, 2023 | 0.2100 | 0.2300 | 0.2059 | 0.2115 | 27,653 | -0.01(-3.91%) |
Dec 11, 2023 | 0.2539 | 0.2600 | 0.2200 | 0.2201 | 26,499 | -0.03(-12.31%) |
Dec 08, 2023 | 0.2470 | 0.2699 | 0.2440 | 0.2510 | 20,395 | -0.02(-5.64%) |
Dec 07, 2023 | 0.2800 | 0.2801 | 0.2660 | 0.2660 | 3,364 | -0.01(-5.00%) |
Dec 06, 2023 | 0.2700 | 0.2802 | 0.2700 | 0.2800 | 18,245 | +0.01(+3.70%) |
Dec 05, 2023 | 0.2680 | 0.2799 | 0.2580 | 0.2700 | 11,314 | +0.00(+1.50%) |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2660 | 24,708 | -0.01(-3.31%) |