Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.610 | 1.610 | 1.500 | 1.570 | 1,552,767 | -0.04(-2.48%) |
Feb 28, 2024 | 1.770 | 1.770 | 1.500 | 1.610 | 1,711,380 | -0.10(-5.85%) |
Feb 27, 2024 | 1.690 | 1.790 | 1.603 | 1.710 | 2,212,672 | +0.07(+4.27%) |
Feb 26, 2024 | 1.500 | 1.650 | 1.430 | 1.640 | 1,660,734 | +0.16(+10.81%) |
Feb 23, 2024 | 1.450 | 1.500 | 1.380 | 1.480 | 808,040 | +0.10(+7.25%) |
Feb 22, 2024 | 1.530 | 1.638 | 1.380 | 1.380 | 1,978,725 | -0.12(-8.00%) |
Feb 21, 2024 | 1.230 | 1.570 | 1.230 | 1.500 | 2,812,112 | +0.24(+19.05%) |
Feb 20, 2024 | 1.180 | 1.315 | 1.180 | 1.260 | 1,087,857 | +0.06(+5.00%) |
Feb 16, 2024 | 1.250 | 1.280 | 1.180 | 1.200 | 786,592 | -0.05(-4.00%) |
Feb 15, 2024 | 1.320 | 1.320 | 1.220 | 1.250 | 694,952 | -0.03(-2.34%) |
Feb 14, 2024 | 1.250 | 1.320 | 1.200 | 1.280 | 759,193 | +0.08(+7.11%) |
Feb 13, 2024 | 1.160 | 1.290 | 1.150 | 1.195 | 1,061,116 | -0.01(-1.24%) |
Feb 12, 2024 | 1.260 | 1.280 | 1.190 | 1.210 | 1,088,926 | -0.04(-3.20%) |
Feb 09, 2024 | 1.240 | 1.330 | 1.190 | 1.250 | 1,487,474 | +0.10(+8.70%) |
Feb 08, 2024 | 1.270 | 1.270 | 1.120 | 1.150 | 1,577,615 | -0.09(-7.26%) |
Feb 07, 2024 | 1.320 | 1.420 | 1.200 | 1.240 | 2,145,853 | -0.09(-6.77%) |
Feb 06, 2024 | 1.170 | 1.380 | 1.130 | 1.330 | 3,009,736 | +0.16(+13.68%) |
Feb 05, 2024 | 1.070 | 1.200 | 1.065 | 1.170 | 3,132,151 | +0.13(+12.50%) |
Feb 02, 2024 | 1.000 | 1.060 | 0.9210 | 1.040 | 2,341,197 | +0.04(+4.00%) |
Feb 01, 2024 | 1.030 | 1.100 | 0.9801 | 1.000 | 5,503,850 | +0.04(+4.17%) |
Jan 31, 2024 | 0.9000 | 1.040 | 0.9000 | 0.9600 | 4,582,766 | +0.09(+9.74%) |
Jan 30, 2024 | 0.7800 | 0.8787 | 0.7619 | 0.8748 | 19,978,048 | +0.08(+10.18%) |
Jan 29, 2024 | 0.7505 | 0.8000 | 0.7301 | 0.7940 | 562,311 | +0.06(+8.77%) |
Jan 26, 2024 | 0.7500 | 0.7606 | 0.7200 | 0.7300 | 296,209 | -0.01(-0.95%) |
Jan 25, 2024 | 0.7201 | 0.7500 | 0.6905 | 0.7370 | 319,525 | +0.02(+3.08%) |
Jan 24, 2024 | 0.7610 | 0.8001 | 0.7100 | 0.7150 | 346,713 | -0.05(-5.92%) |
Jan 23, 2024 | 0.7300 | 0.7800 | 0.7201 | 0.7600 | 596,431 | +0.03(+4.64%) |
Jan 22, 2024 | 0.7080 | 0.7500 | 0.7030 | 0.7263 | 355,487 | +0.02(+3.37%) |
Jan 19, 2024 | 0.7150 | 0.7722 | 0.6900 | 0.7026 | 735,903 | -0.02(-2.75%) |
Jan 18, 2024 | 0.7196 | 0.7300 | 0.6760 | 0.7225 | 485,021 | -0.00(-0.36%) |
Jan 17, 2024 | 0.7300 | 0.7498 | 0.6517 | 0.7251 | 856,844 | +0.02(+2.13%) |
Jan 16, 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 829,549 | -0.11(-13.72%) |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8127 | 0.8229 | 512,264 | -0.06(-6.48%) |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.7702 | 0.8799 | 668,943 | -0.02(-2.23%) |
Jan 10, 2024 | 0.9200 | 0.9215 | 0.8700 | 0.9000 | 820,559 | -0.02(-1.69%) |
Jan 09, 2024 | 0.9250 | 0.9590 | 0.9000 | 0.9155 | 608,129 | -0.02(-2.09%) |
Jan 08, 2024 | 0.9200 | 0.9370 | 0.8211 | 0.9350 | 1,330,723 | +0.06(+6.25%) |
Jan 05, 2024 | 0.8100 | 0.9298 | 0.8001 | 0.8800 | 1,538,958 | +0.07(+8.51%) |
Jan 04, 2024 | 0.7600 | 0.8489 | 0.7500 | 0.8110 | 1,395,246 | +0.09(+12.40%) |
Jan 03, 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7215 | 505,473 | -0.02(-3.28%) |
Jan 02, 2024 | 0.8100 | 0.8500 | 0.7306 | 0.7460 | 807,231 | -0.05(-5.93%) |
Dec 29, 2023 | 0.6900 | 0.8400 | 0.6886 | 0.7930 | 1,292,807 | +0.10(+14.91%) |
Dec 28, 2023 | 0.7591 | 0.7591 | 0.6200 | 0.6901 | 1,351,111 | -0.03(-4.02%) |
Dec 27, 2023 | 0.5900 | 0.7236 | 0.5900 | 0.7190 | 1,659,681 | +0.13(+23.03%) |
Dec 26, 2023 | 0.5039 | 0.6200 | 0.5005 | 0.5844 | 1,493,869 | +0.08(+16.88%) |
Dec 22, 2023 | 0.4800 | 0.5024 | 0.4720 | 0.5000 | 699,562 | +0.03(+5.78%) |
Dec 21, 2023 | 0.4400 | 0.4734 | 0.4300 | 0.4727 | 757,969 | +0.03(+7.12%) |
Dec 20, 2023 | 0.4600 | 0.4974 | 0.4399 | 0.4413 | 771,703 | -0.02(-4.07%) |
Dec 19, 2023 | 0.4460 | 0.4974 | 0.4351 | 0.4600 | 1,081,404 | +0.01(+2.34%) |
Dec 18, 2023 | 0.4581 | 0.4599 | 0.4320 | 0.4495 | 1,139,548 | -0.00(-0.11%) |
Dec 15, 2023 | 0.4810 | 0.4810 | 0.4500 | 0.4500 | 1,524,666 | -0.04(-7.86%) |
Dec 14, 2023 | 0.4903 | 0.5150 | 0.4820 | 0.4884 | 548,826 | -0.02(-4.01%) |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4820 | 0.5088 | 396,309 | +0.01(+2.87%) |
Dec 12, 2023 | 0.5002 | 0.5280 | 0.4910 | 0.4946 | 341,046 | -0.01(-1.57%) |
Dec 11, 2023 | 0.5219 | 0.5300 | 0.4950 | 0.5025 | 428,503 | -0.04(-7.78%) |
Dec 08, 2023 | 0.5317 | 0.5605 | 0.5300 | 0.5449 | 263,717 | -0.02(-4.39%) |
Dec 07, 2023 | 0.5800 | 0.5800 | 0.5249 | 0.5699 | 336,187 | +0.01(+1.50%) |
Dec 06, 2023 | 0.5680 | 0.5890 | 0.5550 | 0.5615 | 769,100 | +0.00(+0.09%) |
Dec 05, 2023 | 0.5569 | 0.6000 | 0.5000 | 0.5610 | 762,306 | +0.03(+6.13%) |
Dec 04, 2023 | 0.5300 | 0.5980 | 0.4900 | 0.5286 | 614,218 | -0.01(-2.51%) |