Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9175 | 0.9175 | 0.7421 | 0.7482 | 4,701,093 | -0.26(-25.55%) |
Feb 28, 2024 | 1.100 | 1.190 | 0.9700 | 1.005 | 8,084,651 | -0.28(-21.48%) |
Feb 27, 2024 | 5.890 | 6.830 | 1.040 | 1.280 | 55,350,716 | -1.48(-53.62%) |
Feb 26, 2024 | 4.010 | 4.240 | 2.240 | 2.760 | 818,947 | -1.02(-26.98%) |
Feb 23, 2024 | 3.050 | 4.060 | 3.000 | 3.780 | 2,552,233 | +0.82(+27.70%) |
Feb 22, 2024 | 2.100 | 3.200 | 2.070 | 2.960 | 5,128,203 | +0.96(+48.00%) |
Feb 21, 2024 | 1.950 | 2.114 | 1.750 | 2.000 | 538,191 | +0.05(+2.56%) |
Feb 20, 2024 | 1.640 | 1.980 | 1.500 | 1.950 | 726,033 | +0.07(+3.72%) |
Feb 16, 2024 | 1.570 | 2.180 | 1.370 | 1.880 | 6,655,343 | +0.41(+27.89%) |
Feb 15, 2024 | 1.200 | 1.949 | 0.9700 | 1.470 | 22,111,764 | +0.54(+58.06%) |
Feb 14, 2024 | 0.8400 | 0.9577 | 0.8250 | 0.9300 | 154,572 | +0.11(+13.97%) |
Feb 13, 2024 | 0.8700 | 0.8700 | 0.8110 | 0.8160 | 37,190 | -0.05(-6.21%) |
Feb 12, 2024 | 0.8546 | 0.9500 | 0.7927 | 0.8700 | 121,230 | -0.00(-0.50%) |
Feb 09, 2024 | 0.9500 | 0.9500 | 0.8595 | 0.8744 | 101,704 | -0.08(-7.97%) |
Feb 08, 2024 | 0.7010 | 0.9870 | 0.7010 | 0.9501 | 458,053 | +0.26(+36.76%) |
Feb 07, 2024 | 0.7177 | 0.7450 | 0.6600 | 0.6947 | 109,495 | -0.05(-6.76%) |
Feb 06, 2024 | 0.7701 | 0.7701 | 0.7123 | 0.7451 | 43,930 | -0.03(-3.25%) |
Feb 05, 2024 | 0.8500 | 0.8900 | 0.7521 | 0.7701 | 171,079 | -0.10(-11.48%) |
Feb 02, 2024 | 1.010 | 1.180 | 0.8601 | 0.8700 | 449,239 | -0.14(-13.86%) |
Feb 01, 2024 | 0.9500 | 1.240 | 0.9200 | 1.010 | 1,174,101 | -0.35(-25.74%) |
Jan 31, 2024 | 0.6000 | 1.370 | 0.5600 | 1.360 | 4,566,630 | +0.73(+115.87%) |
Jan 30, 2024 | 0.5900 | 0.6600 | 0.5775 | 0.6300 | 457,675 | -0.06(-9.20%) |
Jan 29, 2024 | 0.5000 | 0.7500 | 0.4300 | 0.6938 | 1,459,006 | +0.20(+39.63%) |
Jan 26, 2024 | 0.5151 | 0.5151 | 0.4868 | 0.4969 | 42,458 | +0.02(+3.52%) |
Jan 25, 2024 | 0.5380 | 0.5380 | 0.4400 | 0.4800 | 94,213 | -0.05(-8.75%) |
Jan 24, 2024 | 0.5400 | 0.5400 | 0.4849 | 0.5260 | 170,645 | -0.00(-0.75%) |
Jan 23, 2024 | 0.4900 | 0.5400 | 0.4500 | 0.5300 | 278,731 | +0.08(+17.49%) |
Jan 22, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4511 | 71,544 | -0.02(-4.02%) |
Jan 19, 2024 | 0.4800 | 0.4990 | 0.4606 | 0.4700 | 63,681 | -0.03(-6.00%) |
Jan 18, 2024 | 0.4600 | 0.5000 | 0.4630 | 0.5000 | 107,607 | -0.02(-2.91%) |
Jan 17, 2024 | 0.5000 | 0.5194 | 0.4701 | 0.5150 | 224,032 | +0.01(+0.98%) |
Jan 16, 2024 | 0.5490 | 0.5470 | 0.5018 | 0.5100 | 215,194 | -0.03(-5.50%) |
Jan 12, 2024 | 0.5300 | 0.5490 | 0.5210 | 0.5397 | 114,548 | -0.00(-0.06%) |
Jan 11, 2024 | 0.5700 | 0.5779 | 0.5200 | 0.5400 | 240,295 | -0.01(-1.01%) |
Jan 10, 2024 | 0.5801 | 0.5850 | 0.5300 | 0.5455 | 262,611 | -0.03(-5.93%) |
Jan 09, 2024 | 0.5800 | 0.6201 | 0.5500 | 0.5799 | 340,840 | -0.04(-6.47%) |
Jan 08, 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6200 | 289,600 | +0.03(+4.20%) |
Jan 05, 2024 | 0.6044 | 0.6180 | 0.5760 | 0.5950 | 393,719 | -0.02(-2.95%) |
Jan 04, 2024 | 0.7184 | 0.7184 | 0.5700 | 0.6131 | 925,928 | -0.15(-19.89%) |
Jan 03, 2024 | 1.610 | 1.740 | 0.6600 | 0.7653 | 6,250,827 | -0.61(-44.54%) |
Jan 02, 2024 | 1.220 | 1.410 | 1.020 | 1.380 | 498,076 | +0.07(+5.34%) |
Dec 29, 2023 | 1.150 | 1.540 | 1.090 | 1.310 | 6,159,573 | +0.33(+33.67%) |
Dec 28, 2023 | 0.9460 | 1.050 | 0.9201 | 0.9800 | 303,321 | +0.04(+3.70%) |
Dec 27, 2023 | 0.8600 | 0.9462 | 0.8600 | 0.9450 | 143,189 | +0.03(+3.85%) |
Dec 26, 2023 | 0.9710 | 0.9850 | 0.8301 | 0.9100 | 421,380 | -0.10(-9.90%) |
Dec 22, 2023 | 1.030 | 1.080 | 0.9709 | 1.010 | 448,402 | -0.05(-4.72%) |
Dec 21, 2023 | 1.120 | 1.120 | 1.045 | 1.060 | 339,474 | -0.09(-7.55%) |
Dec 20, 2023 | 1.350 | 1.380 | 1.050 | 1.147 | 1,378,021 | -0.09(-7.53%) |
Dec 19, 2023 | 1.600 | 1.980 | 1.220 | 1.240 | 15,756,757 | -0.11(-8.49%) |
Dec 18, 2023 | 1.330 | 1.374 | 1.330 | 1.355 | 1,091,717 | +0.01(+1.12%) |
Dec 15, 2023 | 1.330 | 1.350 | 1.310 | 1.340 | 15,425 | +0.02(+1.52%) |
Dec 14, 2023 | 1.380 | 1.380 | 1.250 | 1.320 | 13,006 | +0.02(+1.54%) |
Dec 13, 2023 | 1.290 | 1.300 | 1.221 | 1.300 | 17,144 | +0.01(+0.78%) |
Dec 12, 2023 | 1.340 | 1.342 | 1.250 | 1.290 | 35,057 | -0.08(-5.84%) |
Dec 11, 2023 | 1.390 | 1.390 | 1.350 | 1.370 | 23,230 | +0.01(+0.74%) |
Dec 08, 2023 | 1.370 | 1.380 | 1.320 | 1.360 | 17,773 | -0.01(-0.73%) |
Dec 07, 2023 | 1.380 | 1.380 | 1.320 | 1.370 | 35,883 | +0.00(+0.00%) |
Dec 06, 2023 | 1.340 | 1.400 | 1.340 | 1.370 | 34,669 | +0.01(+0.74%) |
Dec 05, 2023 | 1.590 | 1.590 | 1.290 | 1.360 | 131,916 | -0.22(-13.93%) |
Dec 04, 2023 | 1.640 | 1.691 | 1.580 | 1.580 | 38,292 | -0.06(-3.66%) |