Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 18.88 | 19.43 | 18.01 | 18.50 | 218,634 | -0.06(-0.32%) |
Feb 28, 2024 | 15.87 | 18.85 | 15.63 | 18.56 | 130,875 | +2.52(+15.71%) |
Feb 27, 2024 | 16.26 | 16.52 | 15.69 | 16.04 | 79,320 | +0.04(+0.25%) |
Feb 26, 2024 | 13.35 | 16.41 | 13.35 | 16.00 | 167,057 | +2.71(+20.39%) |
Feb 23, 2024 | 12.12 | 13.43 | 12.00 | 13.29 | 71,897 | +1.12(+9.20%) |
Feb 22, 2024 | 12.46 | 12.84 | 12.10 | 12.17 | 27,588 | -0.19(-1.54%) |
Feb 21, 2024 | 12.78 | 12.96 | 12.20 | 12.36 | 38,989 | -0.59(-4.56%) |
Feb 20, 2024 | 12.00 | 13.25 | 11.79 | 12.95 | 137,603 | +1.10(+9.28%) |
Feb 16, 2024 | 11.95 | 12.04 | 11.60 | 11.85 | 85,556 | +0.25(+2.16%) |
Feb 15, 2024 | 12.00 | 12.15 | 11.54 | 11.60 | 61,580 | -0.39(-3.25%) |
Feb 14, 2024 | 11.16 | 12.16 | 10.94 | 11.99 | 137,219 | +11.62(+3119.66%) |
Feb 13, 2024 | 0.3790 | 0.3790 | 0.3640 | 0.3724 | 862,779 | -0.00(-0.72%) |
Feb 12, 2024 | 0.3900 | 0.4037 | 0.3751 | 0.3751 | 1,498,066 | -0.01(-2.32%) |
Feb 09, 2024 | 0.3750 | 0.3876 | 0.3699 | 0.3840 | 1,644,746 | -0.02(-3.95%) |
Feb 08, 2024 | 0.3988 | 0.4120 | 0.3881 | 0.3998 | 642,650 | -0.00(-0.05%) |
Feb 07, 2024 | 0.4020 | 0.4100 | 0.3984 | 0.4000 | 669,327 | +0.00(+0.88%) |
Feb 06, 2024 | 0.3790 | 0.4080 | 0.3790 | 0.3965 | 562,740 | +0.02(+4.10%) |
Feb 05, 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3809 | 1,145,722 | +0.01(+2.89%) |
Feb 02, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3702 | 197,381 | -0.01(-2.58%) |
Feb 01, 2024 | 0.3700 | 0.3838 | 0.3700 | 0.3800 | 234,367 | +0.00(+0.93%) |
Jan 31, 2024 | 0.3837 | 0.3849 | 0.3744 | 0.3765 | 355,988 | -0.00(-0.92%) |
Jan 30, 2024 | 0.3823 | 0.3854 | 0.3705 | 0.3800 | 454,574 | -0.01(-1.30%) |
Jan 29, 2024 | 0.3600 | 0.3859 | 0.3600 | 0.3850 | 768,333 | +0.02(+6.47%) |
Jan 26, 2024 | 0.3650 | 0.3680 | 0.3550 | 0.3616 | 442,178 | -0.00(-0.41%) |
Jan 25, 2024 | 0.3619 | 0.3670 | 0.3501 | 0.3631 | 550,510 | +0.00(+0.86%) |
Jan 24, 2024 | 0.3741 | 0.3778 | 0.3500 | 0.3600 | 1,452,199 | -0.01(-1.37%) |
Jan 23, 2024 | 0.3615 | 0.3780 | 0.3531 | 0.3650 | 949,875 | -0.01(-1.86%) |
Jan 22, 2024 | 0.3666 | 0.3740 | 0.3530 | 0.3719 | 1,733,616 | -0.01(-2.39%) |
Jan 19, 2024 | 0.3900 | 0.3927 | 0.3605 | 0.3810 | 1,657,226 | +0.00(+1.09%) |
Jan 18, 2024 | 0.3810 | 0.3970 | 0.3700 | 0.3769 | 1,043,575 | -0.01(-3.36%) |
Jan 17, 2024 | 0.4000 | 0.4100 | 0.3750 | 0.3900 | 1,897,283 | -0.02(-3.70%) |
Jan 16, 2024 | 0.4339 | 0.4340 | 0.4000 | 0.4050 | 1,363,198 | -0.03(-5.84%) |
Jan 12, 2024 | 0.4249 | 0.4317 | 0.4120 | 0.4301 | 1,607,010 | +0.00(+0.73%) |
Jan 11, 2024 | 0.4390 | 0.4400 | 0.3991 | 0.4270 | 3,112,109 | -0.00(-0.12%) |
Jan 10, 2024 | 0.4500 | 0.4530 | 0.4210 | 0.4275 | 3,706,854 | -0.01(-2.44%) |
Jan 09, 2024 | 0.4378 | 0.5001 | 0.4250 | 0.4382 | 35,378,792 | +0.04(+10.10%) |
Jan 08, 2024 | 0.3725 | 0.4112 | 0.3725 | 0.3980 | 2,986,308 | +0.03(+6.93%) |
Jan 05, 2024 | 0.3759 | 0.3842 | 0.3701 | 0.3722 | 390,743 | -0.02(-4.56%) |
Jan 04, 2024 | 0.3900 | 0.3990 | 0.3800 | 0.3900 | 686,479 | +0.00(+0.23%) |
Jan 03, 2024 | 0.3753 | 0.3891 | 0.3743 | 0.3891 | 339,649 | +0.02(+5.16%) |
Jan 02, 2024 | 0.3600 | 0.3880 | 0.3600 | 0.3700 | 1,242,258 | +0.01(+1.37%) |
Dec 29, 2023 | 0.3657 | 0.3798 | 0.3627 | 0.3650 | 1,875,091 | -0.00(-1.32%) |
Dec 28, 2023 | 0.3600 | 0.3788 | 0.3610 | 0.3699 | 1,455,974 | +0.01(+2.44%) |
Dec 27, 2023 | 0.3843 | 0.3843 | 0.3556 | 0.3611 | 926,827 | -0.01(-1.39%) |
Dec 26, 2023 | 0.3699 | 0.3790 | 0.3646 | 0.3662 | 540,030 | -0.00(-1.08%) |
Dec 22, 2023 | 0.3600 | 0.3815 | 0.3540 | 0.3702 | 743,174 | +0.02(+4.61%) |
Dec 21, 2023 | 0.3550 | 0.3636 | 0.3499 | 0.3539 | 413,413 | -0.01(-1.72%) |
Dec 20, 2023 | 0.3688 | 0.3730 | 0.3520 | 0.3601 | 589,683 | -0.00(-0.25%) |
Dec 19, 2023 | 0.3500 | 0.3740 | 0.3500 | 0.3610 | 583,211 | +0.01(+2.50%) |
Dec 18, 2023 | 0.3900 | 0.3999 | 0.3522 | 0.3522 | 581,227 | -0.05(-11.62%) |
Dec 15, 2023 | 0.4100 | 0.4150 | 0.3868 | 0.3985 | 786,014 | -0.01(-2.71%) |
Dec 14, 2023 | 0.4000 | 0.4240 | 0.4000 | 0.4096 | 661,682 | +0.01(+3.62%) |
Dec 13, 2023 | 0.3863 | 0.4050 | 0.3750 | 0.3953 | 1,402,059 | +0.01(+2.68%) |
Dec 12, 2023 | 0.3900 | 0.4000 | 0.3803 | 0.3850 | 271,553 | -0.00(-1.03%) |
Dec 11, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3890 | 367,265 | -0.01(-3.40%) |
Dec 08, 2023 | 0.4045 | 0.4098 | 0.3936 | 0.4027 | 376,093 | -0.00(-0.57%) |
Dec 07, 2023 | 0.4100 | 0.4189 | 0.3730 | 0.4050 | 604,639 | -0.01(-1.34%) |
Dec 06, 2023 | 0.4100 | 0.4200 | 0.3949 | 0.4105 | 350,324 | +0.01(+1.46%) |
Dec 05, 2023 | 0.3875 | 0.4241 | 0.3758 | 0.4046 | 672,639 | +0.02(+4.76%) |
Dec 04, 2023 | 0.3789 | 0.3935 | 0.3609 | 0.3862 | 330,685 | +0.02(+5.81%) |