Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.180 | 1.460 | 1.130 | 1.345 | 773,554 | +0.14(+11.16%) |
Feb 28, 2024 | 1.080 | 1.250 | 1.043 | 1.210 | 342,075 | +0.12(+11.01%) |
Feb 27, 2024 | 1.050 | 1.090 | 1.040 | 1.090 | 117,316 | +0.04(+3.81%) |
Feb 26, 2024 | 1.080 | 1.090 | 1.010 | 1.050 | 156,115 | +0.01(+0.96%) |
Feb 23, 2024 | 1.080 | 1.115 | 1.000 | 1.040 | 203,386 | -0.07(-6.31%) |
Feb 22, 2024 | 1.080 | 1.150 | 1.000 | 1.110 | 356,717 | +0.03(+2.78%) |
Feb 21, 2024 | 1.130 | 1.131 | 1.030 | 1.080 | 446,543 | -0.07(-6.09%) |
Feb 20, 2024 | 1.200 | 1.200 | 1.120 | 1.150 | 185,764 | -0.01(-0.86%) |
Feb 16, 2024 | 1.190 | 1.200 | 1.090 | 1.160 | 146,173 | +0.00(+0.00%) |
Feb 15, 2024 | 1.160 | 1.200 | 1.130 | 1.160 | 161,446 | +0.00(+0.00%) |
Feb 14, 2024 | 1.200 | 1.200 | 1.100 | 1.160 | 177,614 | -0.01(-0.85%) |
Feb 13, 2024 | 1.150 | 1.260 | 1.100 | 1.170 | 332,523 | +0.05(+4.46%) |
Feb 12, 2024 | 1.200 | 1.250 | 1.060 | 1.120 | 268,257 | -0.08(-6.67%) |
Feb 09, 2024 | 1.240 | 1.240 | 1.120 | 1.200 | 213,926 | -0.05(-4.00%) |
Feb 08, 2024 | 1.110 | 1.290 | 1.030 | 1.250 | 615,104 | +0.16(+14.68%) |
Feb 07, 2024 | 1.300 | 1.305 | 1.050 | 1.090 | 630,567 | -0.20(-15.50%) |
Feb 06, 2024 | 1.280 | 1.360 | 1.200 | 1.290 | 511,820 | -0.02(-1.53%) |
Feb 05, 2024 | 1.430 | 1.450 | 1.250 | 1.310 | 1,046,922 | -0.02(-1.50%) |
Feb 02, 2024 | 2.000 | 2.000 | 1.280 | 1.330 | 3,050,887 | -2.03(-60.42%) |
Feb 01, 2024 | 3.070 | 4.860 | 3.070 | 3.360 | 2,630,630 | +0.26(+8.39%) |
Jan 31, 2024 | 2.930 | 3.309 | 2.930 | 3.100 | 139,643 | +0.14(+4.73%) |
Jan 30, 2024 | 3.250 | 3.344 | 2.950 | 2.960 | 134,073 | -0.32(-9.76%) |
Jan 29, 2024 | 3.530 | 3.880 | 3.220 | 3.280 | 147,469 | -0.43(-11.59%) |
Jan 26, 2024 | 3.940 | 4.118 | 3.637 | 3.710 | 68,017 | -0.23(-5.84%) |
Jan 25, 2024 | 4.180 | 4.230 | 3.800 | 3.940 | 63,892 | -0.41(-9.43%) |
Jan 24, 2024 | 3.570 | 4.800 | 3.520 | 4.350 | 223,290 | +0.79(+22.19%) |
Jan 23, 2024 | 4.200 | 4.200 | 3.370 | 3.560 | 115,591 | -0.64(-15.14%) |
Jan 22, 2024 | 4.660 | 4.660 | 4.110 | 4.195 | 77,591 | -0.32(-7.19%) |
Jan 19, 2024 | 5.110 | 5.225 | 4.500 | 4.520 | 100,638 | -0.82(-15.36%) |
Jan 18, 2024 | 5.470 | 5.540 | 5.059 | 5.340 | 82,977 | -0.16(-2.91%) |
Jan 17, 2024 | 5.910 | 6.000 | 5.240 | 5.500 | 77,514 | -0.84(-13.25%) |
Jan 16, 2024 | 6.740 | 7.068 | 6.100 | 6.340 | 96,142 | -0.73(-10.33%) |
Jan 12, 2024 | 6.750 | 7.370 | 6.610 | 7.070 | 166,305 | +0.22(+3.21%) |
Jan 11, 2024 | 7.000 | 7.200 | 6.650 | 6.850 | 141,077 | -0.51(-6.93%) |
Jan 10, 2024 | 7.340 | 7.475 | 6.900 | 7.360 | 156,690 | -0.22(-2.90%) |
Jan 09, 2024 | 6.590 | 8.480 | 6.180 | 7.580 | 991,926 | +1.33(+21.28%) |
Jan 08, 2024 | 6.530 | 6.648 | 5.570 | 6.250 | 218,476 | -0.08(-1.26%) |
Jan 05, 2024 | 7.030 | 7.240 | 6.330 | 6.330 | 340,798 | -0.86(-11.96%) |
Jan 04, 2024 | 8.000 | 8.350 | 7.050 | 7.190 | 331,131 | -0.91(-11.23%) |
Jan 03, 2024 | 6.750 | 8.900 | 6.750 | 8.100 | 901,641 | +1.38(+20.54%) |
Jan 02, 2024 | 7.080 | 8.180 | 6.650 | 6.720 | 980,176 | -0.93(-12.16%) |
Dec 29, 2023 | 7.500 | 9.520 | 7.430 | 7.650 | 2,871,142 | -2.17(-22.10%) |
Dec 28, 2023 | 10.00 | 12.70 | 8.110 | 9.820 | 26,584,892 | +5.83(+146.12%) |
Dec 27, 2023 | 3.790 | 5.100 | 3.340 | 3.990 | 55,042,416 | +2.01(+101.52%) |
Dec 26, 2023 | 2.100 | 2.230 | 1.921 | 1.980 | 30,397 | -0.10(-4.81%) |
Dec 22, 2023 | 2.040 | 2.100 | 2.030 | 2.080 | 10,651 | +0.03(+1.46%) |
Dec 21, 2023 | 2.140 | 2.150 | 1.900 | 2.050 | 44,738 | -0.10(-4.65%) |
Dec 20, 2023 | 2.330 | 2.490 | 2.135 | 2.150 | 32,589 | -0.07(-3.15%) |
Dec 19, 2023 | 2.320 | 2.900 | 2.050 | 2.220 | 52,260 | -0.03(-1.33%) |
Dec 18, 2023 | 2.270 | 2.650 | 2.000 | 2.250 | 42,579 | +0.12(+5.63%) |
Dec 15, 2023 | 2.090 | 2.444 | 2.010 | 2.130 | 73,430 | -0.76(-26.30%) |
Dec 14, 2023 | 2.840 | 3.095 | 2.760 | 2.890 | 28,682 | +0.02(+0.70%) |
Dec 13, 2023 | 2.930 | 3.036 | 2.700 | 2.870 | 33,969 | -0.31(-9.75%) |
Dec 12, 2023 | 3.370 | 3.400 | 3.000 | 3.180 | 12,554 | -0.17(-5.07%) |
Dec 11, 2023 | 3.450 | 3.600 | 3.250 | 3.350 | 21,176 | -0.18(-5.10%) |
Dec 08, 2023 | 3.660 | 3.820 | 3.415 | 3.530 | 33,989 | -0.20(-5.36%) |
Dec 07, 2023 | 4.500 | 4.550 | 3.720 | 3.730 | 49,161 | -0.84(-18.37%) |
Dec 06, 2023 | 4.930 | 5.150 | 4.100 | 4.569 | 93,365 | -0.48(-9.44%) |
Dec 05, 2023 | 4.990 | 5.370 | 4.700 | 5.045 | 27,353 | -0.05(-1.07%) |
Dec 04, 2023 | 5.800 | 5.965 | 5.000 | 5.100 | 33,684 | -1.02(-16.67%) |