Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.290 | 1.290 | 1.152 | 1.200 | 79,971 | -0.04(-3.23%) |
Feb 28, 2024 | 1.280 | 1.330 | 1.210 | 1.240 | 43,233 | -0.08(-6.06%) |
Feb 27, 2024 | 1.320 | 1.340 | 1.240 | 1.320 | 138,696 | +0.00(+0.00%) |
Feb 26, 2024 | 1.160 | 1.410 | 1.160 | 1.320 | 157,740 | +0.12(+10.00%) |
Feb 23, 2024 | 1.260 | 1.325 | 1.140 | 1.200 | 254,581 | -0.18(-13.04%) |
Feb 22, 2024 | 1.370 | 1.460 | 1.320 | 1.380 | 242,770 | +0.01(+0.73%) |
Feb 21, 2024 | 1.610 | 1.680 | 1.350 | 1.370 | 410,347 | -0.24(-14.91%) |
Feb 20, 2024 | 1.750 | 1.850 | 1.510 | 1.610 | 771,188 | -0.16(-9.04%) |
Feb 16, 2024 | 2.600 | 2.790 | 1.700 | 1.770 | 3,255,518 | -1.70(-48.99%) |
Feb 15, 2024 | 2.610 | 8.850 | 2.410 | 3.470 | 64,140,752 | +2.44(+236.50%) |
Feb 14, 2024 | 0.9700 | 1.350 | 0.9166 | 1.031 | 3,428,095 | +0.13(+14.58%) |
Feb 13, 2024 | 0.9800 | 0.9937 | 0.8900 | 0.9000 | 8,347 | -0.02(-2.00%) |
Feb 12, 2024 | 0.8904 | 0.9184 | 0.8904 | 0.9184 | 949 | +0.02(+2.04%) |
Feb 09, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 3,598 | +0.02(+2.27%) |
Feb 08, 2024 | 1.030 | 1.030 | 0.8800 | 0.8800 | 15,628 | -0.06(-6.38%) |
Feb 07, 2024 | 0.9000 | 0.9452 | 0.8551 | 0.9400 | 5,447 | +0.01(+1.05%) |
Feb 06, 2024 | 0.9300 | 0.9596 | 0.9300 | 0.9302 | 835 | -0.06(-6.04%) |
Feb 05, 2024 | 1.010 | 1.010 | 0.9900 | 0.9900 | 452 | +0.00(+0.01%) |
Feb 02, 2024 | 0.9800 | 1.020 | 0.9051 | 0.9899 | 9,923 | +0.03(+3.11%) |
Feb 01, 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 1,574 | -0.02(-2.04%) |
Jan 31, 2024 | 1.010 | 1.050 | 0.9700 | 0.9800 | 5,298 | -0.04(-3.92%) |
Jan 30, 2024 | 1.080 | 1.080 | 1.010 | 1.020 | 4,549 | -0.06(-5.48%) |
Jan 29, 2024 | 1.100 | 1.180 | 1.040 | 1.079 | 7,179 | +0.06(+5.79%) |
Jan 26, 2024 | 1.060 | 1.162 | 1.020 | 1.020 | 7,688 | -0.04(-3.77%) |
Jan 25, 2024 | 1.113 | 1.113 | 1.060 | 1.060 | 4,625 | -0.08(-7.02%) |
Jan 24, 2024 | 1.205 | 1.234 | 1.140 | 1.140 | 4,247 | +0.01(+0.80%) |
Jan 23, 2024 | 1.130 | 1.195 | 1.100 | 1.131 | 11,064 | -0.11(-8.79%) |
Jan 22, 2024 | 1.080 | 1.250 | 1.080 | 1.240 | 27,153 | -0.01(-0.55%) |
Jan 19, 2024 | 1.280 | 1.280 | 1.151 | 1.247 | 10,704 | -0.07(-5.62%) |
Jan 18, 2024 | 1.268 | 1.321 | 1.200 | 1.321 | 9,142 | -0.01(-0.67%) |
Jan 17, 2024 | 1.350 | 1.350 | 1.230 | 1.330 | 3,973 | -0.02(-1.48%) |
Jan 16, 2024 | 1.330 | 1.368 | 1.260 | 1.350 | 6,932 | -0.06(-4.26%) |
Jan 12, 2024 | 1.400 | 1.410 | 1.330 | 1.410 | 2,322 | +0.00(+0.00%) |
Jan 11, 2024 | 1.370 | 1.410 | 1.350 | 1.410 | 1,704 | +0.00(+0.35%) |
Jan 10, 2024 | 1.440 | 1.440 | 1.380 | 1.405 | 1,093 | -0.05(-3.77%) |
Jan 09, 2024 | 1.460 | 1.460 | 1.460 | 1.460 | 306 | +0.06(+4.29%) |
Jan 08, 2024 | 1.395 | 1.430 | 1.395 | 1.400 | 3,635 | -0.03(-2.04%) |
Jan 05, 2024 | 1.430 | 1.445 | 1.400 | 1.429 | 4,160 | -0.06(-4.09%) |
Jan 04, 2024 | 1.440 | 1.490 | 1.440 | 1.490 | 3,161 | -0.04(-2.61%) |
Jan 03, 2024 | 1.460 | 1.530 | 1.399 | 1.530 | 2,820 | -0.02(-1.29%) |
Jan 02, 2024 | 1.510 | 1.550 | 1.371 | 1.550 | 3,933 | -0.04(-2.71%) |
Dec 29, 2023 | 1.470 | 1.593 | 1.330 | 1.593 | 18,489 | +0.12(+8.00%) |
Dec 28, 2023 | 1.610 | 1.610 | 1.400 | 1.475 | 12,226 | -0.11(-7.23%) |
Dec 27, 2023 | 1.600 | 1.650 | 1.330 | 1.590 | 47,269 | +0.04(+2.58%) |
Dec 26, 2023 | 1.720 | 1.722 | 1.540 | 1.550 | 42,804 | -0.15(-8.82%) |
Dec 22, 2023 | 1.670 | 1.775 | 1.650 | 1.700 | 18,203 | +0.03(+1.80%) |
Dec 21, 2023 | 1.640 | 1.762 | 1.640 | 1.670 | 13,071 | -0.10(-5.65%) |
Dec 20, 2023 | 1.770 | 1.770 | 1.770 | 1.770 | 1,072 | +0.08(+4.73%) |
Dec 19, 2023 | 1.770 | 1.780 | 1.650 | 1.690 | 18,895 | +0.01(+0.60%) |
Dec 18, 2023 | 1.730 | 1.730 | 1.650 | 1.680 | 2,389 | -0.05(-2.89%) |
Dec 15, 2023 | 1.690 | 1.750 | 1.660 | 1.730 | 11,218 | -0.02(-1.14%) |
Dec 14, 2023 | 1.740 | 1.800 | 1.680 | 1.750 | 19,643 | +0.01(+0.57%) |
Dec 13, 2023 | 1.750 | 1.800 | 1.690 | 1.740 | 4,669 | -0.05(-2.79%) |
Dec 12, 2023 | 1.810 | 1.810 | 1.750 | 1.790 | 687 | -0.04(-2.19%) |
Dec 08, 2023 | 1.830 | 464 | +0.10(+5.78%) | |||
Dec 07, 2023 | 1.730 | 1.730 | 1.730 | 1.730 | 319 | -0.11(-5.98%) |
Dec 06, 2023 | 1.700 | 1.860 | 1.700 | 1.840 | 2,027 | +0.02(+1.10%) |
Dec 05, 2023 | 1.740 | 1.840 | 1.720 | 1.820 | 6,337 | +0.07(+4.00%) |
Dec 04, 2023 | 1.680 | 1.760 | 1.680 | 1.750 | 984 | +0.07(+4.17%) |