Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.680 | 3.799 | 3.250 | 3.490 | 85,604 | +0.02(+0.58%) |
Feb 28, 2024 | 3.120 | 3.650 | 2.780 | 3.470 | 431,586 | +0.22(+6.77%) |
Feb 27, 2024 | 3.600 | 3.681 | 2.880 | 3.250 | 465,301 | -0.50(-13.33%) |
Feb 26, 2024 | 3.970 | 4.700 | 3.650 | 3.750 | 907,607 | +0.01(+0.27%) |
Feb 23, 2024 | 6.590 | 6.700 | 3.420 | 3.740 | 1,203,825 | -2.88(-43.50%) |
Feb 22, 2024 | 6.360 | 8.000 | 6.360 | 6.620 | 16,126,249 | +0.40(+6.43%) |
Feb 21, 2024 | 4.850 | 9.670 | 4.810 | 6.220 | 21,530,158 | -0.97(-13.49%) |
Feb 20, 2024 | 3.020 | 9.400 | 2.610 | 7.190 | 70,627,400 | +4.54(+171.32%) |
Feb 16, 2024 | 3.940 | 7.490 | 2.480 | 2.650 | 43,046,384 | +1.32(+99.25%) |
Feb 15, 2024 | 1.330 | 1.337 | 1.190 | 1.330 | 16,609 | +0.04(+3.10%) |
Feb 14, 2024 | 1.120 | 1.440 | 1.124 | 1.290 | 42,483 | +0.13(+11.21%) |
Feb 13, 2024 | 1.120 | 1.180 | 1.110 | 1.160 | 7,818 | -0.03(-2.52%) |
Feb 12, 2024 | 1.270 | 1.270 | 1.030 | 1.190 | 57,469 | -0.11(-8.46%) |
Feb 09, 2024 | 1.430 | 1.430 | 1.230 | 1.300 | 64,773 | -0.11(-7.80%) |
Feb 08, 2024 | 1.070 | 2.070 | 1.070 | 1.410 | 460,206 | +0.36(+34.29%) |
Feb 07, 2024 | 1.130 | 1.125 | 1.050 | 1.050 | 4,227 | -0.06(-5.41%) |
Feb 06, 2024 | 1.050 | 1.110 | 0.9800 | 1.110 | 5,517 | +0.06(+5.71%) |
Feb 05, 2024 | 1.230 | 1.230 | 1.040 | 1.050 | 5,397 | -0.08(-7.08%) |
Feb 02, 2024 | 0.9500 | 1.130 | 0.9500 | 1.130 | 2,790 | +0.09(+8.65%) |
Feb 01, 2024 | 0.9802 | 1.050 | 0.9802 | 1.040 | 9,342 | +0.03(+2.46%) |
Jan 31, 2024 | 0.9700 | 1.050 | 0.9601 | 1.015 | 27,218 | +0.02(+1.51%) |
Jan 30, 2024 | 1.030 | 1.030 | 0.9500 | 0.9999 | 9,010 | -0.06(-5.67%) |
Jan 29, 2024 | 1.040 | 1.220 | 0.9600 | 1.060 | 13,010 | +0.09(+9.28%) |
Jan 26, 2024 | 1.060 | 1.110 | 0.9609 | 0.9700 | 4,995 | -0.18(-15.65%) |
Jan 25, 2024 | 1.150 | 1.175 | 1.150 | 1.150 | 2,716 | +0.05(+4.55%) |
Jan 24, 2024 | 1.180 | 1.250 | 1.100 | 1.100 | 24,390 | -0.09(-7.56%) |
Jan 23, 2024 | 1.090 | 1.330 | 1.040 | 1.190 | 26,070 | +0.08(+7.27%) |
Jan 22, 2024 | 1.028 | 1.120 | 1.028 | 1.109 | 1,201 | +0.07(+6.66%) |
Jan 19, 2024 | 1.050 | 1.055 | 1.010 | 1.040 | 5,545 | +0.02(+1.96%) |
Jan 18, 2024 | 1.050 | 1.093 | 1.020 | 1.020 | 9,649 | +0.03(+3.03%) |
Jan 17, 2024 | 1.010 | 1.020 | 0.9544 | 0.9900 | 20,704 | +0.04(+4.21%) |
Jan 16, 2024 | 1.000 | 1.000 | 0.9090 | 0.9500 | 1,977 | +0.01(+1.05%) |
Jan 12, 2024 | 1.020 | 1.020 | 0.9100 | 0.9401 | 20,560 | -0.10(-9.61%) |
Jan 11, 2024 | 0.9700 | 1.060 | 0.9700 | 1.040 | 7,058 | +0.00(+0.00%) |
Jan 10, 2024 | 1.030 | 1.067 | 0.9900 | 1.040 | 11,104 | -0.03(-2.80%) |
Jan 09, 2024 | 1.130 | 1.130 | 1.051 | 1.070 | 9,391 | -0.09(-7.76%) |
Jan 08, 2024 | 1.180 | 1.180 | 1.160 | 1.160 | 2,568 | -0.02(-1.69%) |
Jan 05, 2024 | 1.062 | 1.180 | 1.062 | 1.180 | 2,159 | +0.07(+6.30%) |
Jan 04, 2024 | 1.060 | 1.180 | 1.060 | 1.110 | 4,583 | +0.01(+0.91%) |
Jan 03, 2024 | 1.120 | 1.201 | 1.040 | 1.100 | 15,665 | -0.02(-1.77%) |
Jan 02, 2024 | 1.090 | 1.180 | 1.030 | 1.120 | 19,670 | +0.05(+4.65%) |
Dec 29, 2023 | 1.250 | 1.290 | 1.050 | 1.070 | 46,646 | +0.03(+2.39%) |
Dec 28, 2023 | 1.080 | 1.080 | 1.010 | 1.045 | 24,409 | -0.01(-0.49%) |
Dec 27, 2023 | 1.180 | 1.180 | 1.020 | 1.050 | 5,742 | -0.07(-6.24%) |
Dec 26, 2023 | 1.140 | 1.150 | 1.080 | 1.120 | 9,253 | +0.05(+4.67%) |
Dec 22, 2023 | 1.080 | 1.130 | 1.011 | 1.070 | 10,978 | -0.03(-2.72%) |
Dec 21, 2023 | 1.100 | 1.170 | 1.100 | 1.100 | 9,380 | -0.06(-5.18%) |
Dec 20, 2023 | 1.200 | 1.200 | 1.130 | 1.160 | 11,269 | -0.04(-3.33%) |
Dec 19, 2023 | 1.240 | 1.240 | 1.140 | 1.200 | 7,133 | -0.02(-1.64%) |
Dec 18, 2023 | 1.300 | 1.390 | 1.170 | 1.220 | 21,030 | -0.01(-0.81%) |
Dec 15, 2023 | 1.210 | 1.380 | 1.130 | 1.230 | 70,710 | -0.05(-3.91%) |
Dec 14, 2023 | 1.260 | 1.290 | 1.220 | 1.280 | 4,652 | +0.03(+2.40%) |
Dec 13, 2023 | 1.310 | 1.310 | 1.215 | 1.250 | 13,776 | -0.09(-6.72%) |
Dec 12, 2023 | 1.320 | 1.340 | 1.320 | 1.340 | 6,581 | +0.00(+0.00%) |
Dec 11, 2023 | 1.430 | 1.430 | 1.330 | 1.340 | 17,709 | -0.04(-2.59%) |
Dec 08, 2023 | 1.390 | 1.390 | 1.310 | 1.376 | 1,689 | -0.01(-1.04%) |
Dec 07, 2023 | 1.480 | 1.480 | 1.390 | 1.390 | 10,908 | -0.02(-1.42%) |
Dec 06, 2023 | 1.370 | 1.470 | 1.370 | 1.410 | 9,035 | +0.04(+2.92%) |
Dec 05, 2023 | 1.380 | 1.420 | 1.370 | 1.370 | 1,471 | -0.07(-5.19%) |
Dec 04, 2023 | 1.450 | 1.450 | 1.415 | 1.445 | 5,855 | -0.04(-2.64%) |