Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.520 | 2.880 | 2.520 | 2.780 | 135,059 | +0.31(+12.55%) |
Feb 28, 2024 | 2.840 | 2.840 | 2.450 | 2.470 | 316,897 | -0.30(-10.83%) |
Feb 27, 2024 | 3.100 | 3.135 | 2.600 | 2.770 | 182,932 | -0.03(-1.07%) |
Feb 26, 2024 | 3.650 | 3.680 | 2.780 | 2.800 | 228,681 | -0.58(-17.16%) |
Feb 23, 2024 | 3.310 | 3.462 | 2.970 | 3.380 | 68,245 | +0.20(+6.29%) |
Feb 22, 2024 | 2.990 | 3.290 | 2.990 | 3.180 | 70,964 | +0.13(+4.41%) |
Feb 21, 2024 | 2.720 | 3.060 | 2.623 | 3.046 | 37,734 | +0.41(+15.36%) |
Feb 20, 2024 | 3.220 | 3.340 | 2.380 | 2.640 | 168,286 | -0.64(-19.51%) |
Feb 16, 2024 | 3.570 | 4.210 | 3.280 | 3.280 | 190,991 | -0.12(-3.53%) |
Feb 15, 2024 | 3.160 | 3.600 | 3.094 | 3.400 | 102,098 | +0.14(+4.29%) |
Feb 14, 2024 | 2.140 | 3.390 | 2.140 | 3.260 | 137,549 | +0.70(+27.35%) |
Feb 13, 2024 | 2.670 | 3.250 | 2.330 | 2.560 | 166,004 | -0.21(-7.58%) |
Feb 12, 2024 | 2.050 | 3.560 | 1.970 | 2.770 | 909,878 | +0.82(+42.05%) |
Feb 09, 2024 | 1.310 | 2.180 | 1.280 | 1.950 | 1,365,134 | +0.57(+41.30%) |
Feb 08, 2024 | 1.340 | 1.415 | 1.270 | 1.380 | 50,457 | +0.09(+7.23%) |
Feb 07, 2024 | 1.340 | 1.340 | 1.230 | 1.287 | 42,751 | -0.00(-0.06%) |
Feb 06, 2024 | 1.250 | 1.300 | 1.220 | 1.288 | 35,547 | -0.01(-0.95%) |
Feb 05, 2024 | 1.440 | 1.440 | 1.230 | 1.300 | 62,477 | -0.14(-9.72%) |
Feb 02, 2024 | 1.460 | 1.470 | 1.390 | 1.440 | 17,521 | +0.00(+0.00%) |
Feb 01, 2024 | 1.500 | 1.500 | 1.360 | 1.440 | 39,312 | -0.02(-1.37%) |
Jan 31, 2024 | 1.500 | 1.510 | 1.450 | 1.460 | 19,953 | -0.03(-2.01%) |
Jan 30, 2024 | 1.500 | 1.570 | 1.450 | 1.490 | 57,564 | -0.02(-1.32%) |
Jan 29, 2024 | 1.580 | 1.580 | 1.420 | 1.510 | 86,301 | -0.07(-4.16%) |
Jan 26, 2024 | 1.580 | 1.650 | 1.540 | 1.575 | 113,529 | +0.07(+4.34%) |
Jan 25, 2024 | 1.670 | 1.690 | 1.510 | 1.510 | 289,051 | -0.48(-24.12%) |
Jan 24, 2024 | 2.140 | 2.250 | 1.900 | 1.990 | 202,571 | -0.07(-3.40%) |
Jan 23, 2024 | 1.900 | 2.150 | 1.878 | 2.060 | 46,224 | +0.15(+7.85%) |
Jan 22, 2024 | 1.920 | 1.980 | 1.860 | 1.910 | 36,896 | +0.04(+2.14%) |
Jan 19, 2024 | 1.860 | 2.000 | 1.820 | 1.870 | 129,582 | +0.02(+1.08%) |
Jan 18, 2024 | 1.850 | 1.950 | 1.825 | 1.850 | 46,730 | -0.01(-0.54%) |
Jan 17, 2024 | 2.140 | 2.140 | 1.600 | 1.860 | 231,905 | -0.32(-14.68%) |
Jan 16, 2024 | 2.340 | 2.341 | 2.150 | 2.180 | 137,273 | -0.19(-7.94%) |
Jan 12, 2024 | 2.310 | 2.390 | 2.055 | 2.368 | 326,078 | -0.01(-0.51%) |
Jan 11, 2024 | 2.450 | 2.530 | 2.300 | 2.380 | 154,172 | -0.22(-8.46%) |
Jan 10, 2024 | 2.460 | 2.710 | 2.310 | 2.600 | 354,681 | +0.13(+5.26%) |
Jan 09, 2024 | 2.540 | 2.800 | 2.360 | 2.470 | 330,639 | -0.33(-11.79%) |
Jan 08, 2024 | 2.550 | 3.170 | 2.350 | 2.800 | 1,512,245 | +2.24(+401.07%) |
Jan 05, 2024 | 0.4899 | 0.6500 | 0.4646 | 0.5588 | 1,618,395 | +0.07(+14.04%) |
Jan 04, 2024 | 0.4960 | 0.4990 | 0.4598 | 0.4900 | 234,133 | +0.01(+1.66%) |
Jan 03, 2024 | 0.4981 | 0.4981 | 0.4728 | 0.4820 | 279,254 | -0.04(-7.31%) |
Jan 02, 2024 | 0.5100 | 0.5400 | 0.4731 | 0.5200 | 926,155 | +0.03(+5.07%) |
Dec 29, 2023 | 0.4855 | 0.5220 | 0.4669 | 0.4949 | 1,653,330 | +0.03(+7.56%) |
Dec 28, 2023 | 0.4900 | 0.5000 | 0.4511 | 0.4601 | 361,729 | -0.06(-11.49%) |
Dec 27, 2023 | 0.5350 | 0.5350 | 0.5001 | 0.5198 | 374,039 | +0.00(+0.04%) |
Dec 26, 2023 | 0.5459 | 0.5600 | 0.5101 | 0.5196 | 326,106 | -0.01(-1.96%) |
Dec 22, 2023 | 0.5736 | 0.6340 | 0.5200 | 0.5300 | 1,233,425 | -0.06(-10.55%) |
Dec 21, 2023 | 0.7900 | 0.7918 | 0.5251 | 0.5925 | 1,360,994 | -0.15(-20.46%) |
Dec 20, 2023 | 0.5250 | 1.330 | 0.5047 | 0.7449 | 8,407,494 | +0.23(+46.06%) |
Dec 19, 2023 | 0.5100 | 0.5198 | 0.4913 | 0.5100 | 41,167 | -0.01(-1.90%) |
Dec 18, 2023 | 0.5100 | 0.5199 | 0.5100 | 0.5199 | 12,248 | +0.00(+0.00%) |
Dec 15, 2023 | 0.5151 | 0.5200 | 0.5101 | 0.5199 | 42,513 | +0.00(+0.93%) |
Dec 14, 2023 | 0.5100 | 0.5469 | 0.5100 | 0.5151 | 66,039 | +0.00(+0.25%) |
Dec 13, 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5138 | 65,958 | -0.01(-2.13%) |
Dec 12, 2023 | 0.5300 | 0.5300 | 0.5101 | 0.5250 | 36,063 | -0.02(-2.96%) |
Dec 11, 2023 | 0.5800 | 0.5994 | 0.4801 | 0.5410 | 69,101 | -0.05(-8.32%) |
Dec 08, 2023 | 0.6071 | 0.6240 | 0.5760 | 0.5901 | 68,175 | -0.00(-0.49%) |
Dec 07, 2023 | 0.6200 | 0.6150 | 0.5700 | 0.5930 | 19,396 | +0.01(+1.72%) |
Dec 06, 2023 | 0.5860 | 0.6199 | 0.5825 | 0.5830 | 45,609 | -0.02(-3.62%) |
Dec 05, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6049 | 67,496 | -0.02(-2.92%) |
Dec 04, 2023 | 0.6100 | 0.6331 | 0.6060 | 0.6231 | 38,174 | +0.01(+0.84%) |