Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 13.59 | 14.44 | 12.81 | 14.44 | 162,658 | +0.85(+6.25%) |
Feb 28, 2024 | 13.50 | 15.00 | 13.44 | 13.59 | 343,729 | +0.45(+3.42%) |
Feb 27, 2024 | 11.62 | 13.54 | 11.62 | 13.14 | 360,399 | +1.52(+13.08%) |
Feb 26, 2024 | 11.07 | 11.92 | 11.03 | 11.62 | 100,283 | +0.50(+4.54%) |
Feb 23, 2024 | 11.17 | 11.27 | 10.74 | 11.12 | 78,212 | +0.08(+0.68%) |
Feb 22, 2024 | 10.90 | 11.29 | 10.50 | 11.04 | 77,753 | +0.20(+1.85%) |
Feb 21, 2024 | 11.11 | 11.34 | 10.42 | 10.84 | 68,042 | -0.15(-1.36%) |
Feb 20, 2024 | 11.50 | 11.93 | 10.60 | 10.99 | 102,103 | -0.33(-2.92%) |
Feb 16, 2024 | 11.59 | 11.90 | 11.25 | 11.32 | 61,298 | -0.34(-2.92%) |
Feb 15, 2024 | 12.12 | 12.64 | 11.29 | 11.66 | 136,925 | -0.53(-4.35%) |
Feb 14, 2024 | 11.00 | 12.27 | 10.45 | 12.19 | 203,785 | +1.20(+10.92%) |
Feb 13, 2024 | 10.80 | 11.43 | 10.62 | 10.99 | 60,731 | +0.22(+2.04%) |
Feb 12, 2024 | 10.60 | 11.09 | 10.40 | 10.77 | 86,758 | +0.07(+0.65%) |
Feb 09, 2024 | 10.44 | 11.00 | 10.27 | 10.70 | 44,164 | +0.19(+1.81%) |
Feb 08, 2024 | 10.09 | 10.65 | 9.780 | 10.51 | 45,400 | +0.56(+5.63%) |
Feb 07, 2024 | 10.37 | 10.37 | 9.780 | 9.950 | 36,908 | -0.39(-3.77%) |
Feb 06, 2024 | 10.16 | 10.40 | 10.08 | 10.34 | 57,091 | +0.23(+2.27%) |
Feb 05, 2024 | 10.57 | 10.82 | 9.800 | 10.11 | 50,187 | -0.45(-4.26%) |
Feb 02, 2024 | 11.03 | 11.18 | 10.28 | 10.56 | 111,220 | -0.63(-5.63%) |
Feb 01, 2024 | 11.49 | 11.87 | 10.95 | 11.19 | 106,989 | -0.28(-2.44%) |
Jan 31, 2024 | 10.79 | 11.60 | 10.79 | 11.47 | 55,569 | +0.15(+1.33%) |
Jan 30, 2024 | 11.44 | 11.95 | 10.49 | 11.32 | 118,943 | -0.38(-3.25%) |
Jan 29, 2024 | 10.43 | 12.00 | 10.43 | 11.70 | 187,623 | +1.15(+10.90%) |
Jan 26, 2024 | 9.090 | 10.97 | 9.080 | 10.55 | 213,138 | +1.47(+16.19%) |
Jan 25, 2024 | 8.900 | 9.480 | 8.900 | 9.080 | 194,566 | -0.87(-8.74%) |
Jan 24, 2024 | 10.37 | 10.50 | 9.640 | 9.950 | 137,873 | -0.41(-3.96%) |
Jan 23, 2024 | 10.10 | 10.83 | 9.918 | 10.36 | 89,403 | +0.06(+0.58%) |
Jan 22, 2024 | 10.93 | 10.93 | 9.950 | 10.30 | 120,554 | -0.32(-3.01%) |
Jan 19, 2024 | 10.51 | 11.00 | 10.50 | 10.62 | 97,672 | +0.02(+0.19%) |
Jan 18, 2024 | 11.71 | 11.85 | 10.30 | 10.60 | 112,479 | -1.13(-9.63%) |
Jan 17, 2024 | 11.75 | 11.94 | 11.12 | 11.73 | 66,015 | -0.04(-0.34%) |
Jan 16, 2024 | 10.30 | 11.78 | 10.09 | 11.77 | 98,617 | +1.08(+10.10%) |
Jan 12, 2024 | 9.420 | 10.73 | 9.250 | 10.69 | 180,354 | +10.30(+2659.42%) |
Jan 11, 2024 | 0.4299 | 0.4400 | 0.3764 | 0.3874 | 2,802,355 | -0.04(-8.85%) |
Jan 10, 2024 | 0.4365 | 0.4365 | 0.4027 | 0.4250 | 3,486,238 | -0.02(-3.95%) |
Jan 09, 2024 | 0.4097 | 0.5360 | 0.3920 | 0.4425 | 11,373,049 | -0.11(-19.87%) |
Jan 08, 2024 | 0.5450 | 0.5800 | 0.5251 | 0.5522 | 1,667,734 | +0.02(+3.99%) |
Jan 05, 2024 | 0.5125 | 0.5450 | 0.5000 | 0.5310 | 1,260,126 | +0.01(+1.14%) |
Jan 04, 2024 | 0.5400 | 0.5500 | 0.5100 | 0.5250 | 1,687,809 | -0.01(-2.27%) |
Jan 03, 2024 | 0.4900 | 0.5500 | 0.4752 | 0.5372 | 2,942,231 | +0.05(+9.63%) |
Jan 02, 2024 | 0.4725 | 0.4975 | 0.4500 | 0.4900 | 1,327,750 | +0.02(+4.84%) |
Dec 29, 2023 | 0.4500 | 0.4775 | 0.4366 | 0.4674 | 1,829,426 | +0.01(+1.65%) |
Dec 28, 2023 | 0.4790 | 0.4800 | 0.4527 | 0.4598 | 1,265,811 | -0.01(-2.17%) |
Dec 27, 2023 | 0.4509 | 0.4800 | 0.4500 | 0.4700 | 1,998,317 | +0.01(+2.15%) |
Dec 26, 2023 | 0.4300 | 0.4775 | 0.4295 | 0.4601 | 1,530,534 | +0.03(+6.83%) |
Dec 22, 2023 | 0.4255 | 0.4498 | 0.4255 | 0.4307 | 1,198,642 | -0.00(-0.53%) |
Dec 21, 2023 | 0.4100 | 0.4405 | 0.3900 | 0.4330 | 2,558,297 | +0.04(+9.34%) |
Dec 20, 2023 | 0.3700 | 0.3994 | 0.3653 | 0.3960 | 2,842,269 | +0.03(+7.06%) |
Dec 19, 2023 | 0.3700 | 0.3798 | 0.3616 | 0.3699 | 1,875,594 | -0.01(-1.99%) |
Dec 18, 2023 | 0.3800 | 0.3824 | 0.3550 | 0.3774 | 1,839,810 | +0.00(+0.43%) |
Dec 15, 2023 | 0.4100 | 0.4100 | 0.3600 | 0.3758 | 2,443,891 | -0.02(-5.01%) |
Dec 14, 2023 | 0.4041 | 0.4100 | 0.3701 | 0.3956 | 2,894,622 | +0.00(+0.33%) |
Dec 13, 2023 | 0.4100 | 0.4100 | 0.3562 | 0.3943 | 2,235,923 | -0.01(-2.50%) |
Dec 12, 2023 | 0.3974 | 0.4770 | 0.3900 | 0.4044 | 3,083,788 | +0.01(+3.56%) |
Dec 11, 2023 | 0.4750 | 0.4773 | 0.3702 | 0.3905 | 6,158,105 | -0.13(-24.79%) |
Dec 08, 2023 | 0.5814 | 0.5970 | 0.5126 | 0.5192 | 14,199,463 | -0.05(-9.02%) |
Dec 07, 2023 | 0.5848 | 0.5850 | 0.5402 | 0.5707 | 1,773,904 | +0.00(+0.12%) |
Dec 06, 2023 | 0.6100 | 0.6100 | 0.5601 | 0.5700 | 2,089,000 | -0.02(-3.68%) |
Dec 05, 2023 | 0.6000 | 0.6263 | 0.5751 | 0.5918 | 2,878,750 | +0.01(+1.89%) |
Dec 04, 2023 | 0.5600 | 0.6000 | 0.5600 | 0.5808 | 2,078,500 | +0.02(+3.71%) |