Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.090 | 1.150 | 1.080 | 1.090 | 9,164 | +0.03(+2.83%) |
Feb 28, 2024 | 1.150 | 1.150 | 1.050 | 1.060 | 8,356 | -0.09(-7.83%) |
Feb 27, 2024 | 1.150 | 1.150 | 1.050 | 1.150 | 5,899 | +0.00(+0.00%) |
Feb 26, 2024 | 1.110 | 1.170 | 1.050 | 1.150 | 29,102 | +0.00(+0.00%) |
Feb 23, 2024 | 1.060 | 1.180 | 1.050 | 1.150 | 24,869 | +0.12(+11.65%) |
Feb 22, 2024 | 1.010 | 1.190 | 1.000 | 1.030 | 26,173 | +0.02(+1.98%) |
Feb 21, 2024 | 1.000 | 1.110 | 1.000 | 1.010 | 16,763 | +0.00(+0.00%) |
Feb 20, 2024 | 1.050 | 1.069 | 1.010 | 1.010 | 11,930 | +0.02(+2.02%) |
Feb 16, 2024 | 1.080 | 1.100 | 0.9800 | 0.9900 | 33,158 | -0.08(-7.48%) |
Feb 15, 2024 | 1.050 | 1.070 | 0.9801 | 1.070 | 32,964 | +0.01(+0.94%) |
Feb 14, 2024 | 1.190 | 1.240 | 1.050 | 1.060 | 9,131 | -0.09(-7.83%) |
Feb 13, 2024 | 1.280 | 1.280 | 1.040 | 1.150 | 12,869 | -0.14(-10.85%) |
Feb 12, 2024 | 1.140 | 1.350 | 1.120 | 1.290 | 22,430 | +0.20(+18.35%) |
Feb 09, 2024 | 1.150 | 1.159 | 0.9900 | 1.090 | 58,536 | +0.03(+2.83%) |
Feb 08, 2024 | 1.060 | 1.232 | 1.040 | 1.060 | 20,965 | +0.02(+1.92%) |
Feb 07, 2024 | 1.000 | 1.250 | 0.9399 | 1.040 | 42,164 | +0.04(+4.00%) |
Feb 06, 2024 | 0.9200 | 1.070 | 0.9100 | 1.000 | 43,066 | +0.05(+5.26%) |
Feb 05, 2024 | 0.8700 | 0.9880 | 0.8706 | 0.9500 | 73,850 | +0.07(+7.95%) |
Feb 02, 2024 | 0.9000 | 0.9562 | 0.8500 | 0.8800 | 77,464 | +0.08(+9.75%) |
Feb 01, 2024 | 1.330 | 1.370 | 0.7800 | 0.8018 | 160,551 | -0.60(-42.73%) |
Jan 31, 2024 | 1.720 | 1.720 | 1.232 | 1.400 | 135,015 | -0.35(-20.00%) |
Jan 30, 2024 | 2.420 | 2.420 | 1.670 | 1.750 | 115,071 | -0.76(-30.28%) |
Jan 29, 2024 | 3.070 | 3.230 | 2.350 | 2.510 | 95,982 | -0.54(-17.70%) |
Jan 26, 2024 | 3.210 | 3.240 | 2.910 | 3.050 | 92,872 | +0.00(+0.00%) |
Jan 25, 2024 | 3.040 | 3.250 | 3.030 | 3.050 | 44,951 | +0.03(+0.99%) |
Jan 24, 2024 | 2.950 | 3.270 | 2.950 | 3.020 | 78,026 | +0.12(+4.14%) |
Jan 23, 2024 | 2.840 | 3.390 | 2.810 | 2.900 | 116,423 | +0.10(+3.57%) |
Jan 22, 2024 | 4.650 | 4.736 | 2.800 | 2.800 | 216,114 | -1.58(-36.07%) |
Jan 19, 2024 | 4.090 | 4.700 | 4.040 | 4.380 | 34,625 | +0.24(+5.80%) |
Jan 18, 2024 | 5.120 | 5.250 | 4.010 | 4.140 | 122,617 | -0.97(-18.98%) |
Jan 17, 2024 | 5.150 | 5.270 | 5.100 | 5.110 | 15,029 | -0.08(-1.54%) |
Jan 16, 2024 | 5.310 | 5.400 | 4.950 | 5.190 | 41,613 | -0.12(-2.26%) |
Jan 12, 2024 | 5.150 | 5.580 | 5.110 | 5.310 | 53,543 | +0.21(+4.12%) |
Jan 11, 2024 | 5.170 | 5.300 | 5.024 | 5.100 | 70,152 | -0.30(-5.56%) |
Jan 10, 2024 | 5.510 | 5.820 | 5.270 | 5.400 | 25,014 | -0.09(-1.64%) |
Jan 09, 2024 | 5.170 | 5.490 | 5.170 | 5.490 | 19,608 | +0.20(+3.78%) |
Jan 08, 2024 | 5.520 | 5.670 | 5.100 | 5.290 | 56,554 | -0.05(-0.94%) |
Jan 05, 2024 | 5.100 | 5.595 | 4.820 | 5.340 | 72,201 | +0.20(+3.89%) |
Jan 04, 2024 | 4.700 | 6.000 | 4.700 | 5.140 | 84,584 | +0.54(+11.74%) |
Jan 03, 2024 | 4.470 | 4.690 | 4.240 | 4.600 | 36,042 | +0.14(+3.14%) |
Jan 02, 2024 | 4.340 | 4.672 | 4.302 | 4.460 | 31,302 | -0.03(-0.67%) |
Dec 29, 2023 | 4.600 | 4.770 | 4.000 | 4.490 | 119,399 | -0.13(-2.81%) |
Dec 28, 2023 | 5.200 | 5.200 | 4.490 | 4.620 | 107,480 | -0.52(-10.06%) |
Dec 27, 2023 | 4.117 | 5.406 | 4.079 | 5.137 | 244,523 | +1.11(+27.45%) |
Dec 26, 2023 | 4.040 | 4.175 | 3.867 | 4.031 | 116,278 | +0.06(+1.45%) |
Dec 22, 2023 | 3.713 | 3.992 | 3.705 | 3.973 | 45,968 | +0.25(+6.72%) |
Dec 21, 2023 | 3.819 | 3.819 | 3.550 | 3.723 | 64,030 | +0.07(+1.84%) |
Dec 20, 2023 | 4.136 | 4.415 | 3.405 | 3.655 | 192,944 | -0.48(-11.63%) |
Dec 19, 2023 | 4.598 | 4.714 | 3.944 | 4.136 | 204,799 | -0.46(-10.04%) |
Dec 18, 2023 | 4.800 | 5.212 | 4.550 | 4.598 | 170,991 | -0.11(-2.25%) |
Dec 15, 2023 | 5.291 | 5.377 | 4.473 | 4.704 | 135,534 | -0.61(-11.49%) |
Dec 14, 2023 | 5.628 | 5.791 | 5.300 | 5.315 | 122,147 | -0.52(-8.98%) |
Dec 13, 2023 | 5.858 | 5.858 | 5.397 | 5.839 | 46,112 | -0.01(-0.16%) |
Dec 12, 2023 | 5.772 | 5.915 | 5.764 | 5.849 | 34,762 | +0.08(+1.33%) |
Dec 11, 2023 | 6.070 | 6.070 | 5.633 | 5.772 | 44,637 | -0.28(-4.61%) |
Dec 08, 2023 | 6.205 | 6.290 | 6.036 | 6.051 | 20,294 | -0.04(-0.63%) |
Dec 07, 2023 | 6.381 | 6.493 | 6.060 | 6.089 | 41,155 | -0.40(-6.22%) |
Dec 06, 2023 | 6.474 | 6.532 | 6.349 | 6.493 | 27,283 | -0.02(-0.30%) |
Dec 05, 2023 | 6.513 | 6.522 | 6.389 | 6.513 | 22,409 | +0.09(+1.35%) |
Dec 04, 2023 | 6.253 | 6.589 | 6.012 | 6.426 | 60,083 | +0.14(+2.30%) |