Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.310 | 1.331 | 1.210 | 1.260 | 241,637 | -0.08(-6.32%) |
Feb 28, 2024 | 1.260 | 1.370 | 1.210 | 1.345 | 471,747 | +0.07(+5.91%) |
Feb 27, 2024 | 1.240 | 1.330 | 1.180 | 1.270 | 441,534 | +0.06(+4.96%) |
Feb 26, 2024 | 1.040 | 1.260 | 1.040 | 1.210 | 1,011,427 | +0.16(+15.24%) |
Feb 23, 2024 | 1.220 | 1.220 | 1.011 | 1.050 | 452,200 | -0.17(-13.93%) |
Feb 22, 2024 | 1.090 | 1.420 | 1.070 | 1.220 | 1,340,562 | +0.13(+11.94%) |
Feb 21, 2024 | 1.100 | 1.130 | 1.080 | 1.090 | 99,883 | -0.07(-6.04%) |
Feb 20, 2024 | 1.060 | 1.160 | 1.010 | 1.160 | 459,409 | +0.08(+7.41%) |
Feb 16, 2024 | 1.020 | 1.090 | 0.9857 | 1.080 | 272,432 | +0.05(+4.85%) |
Feb 15, 2024 | 1.030 | 1.090 | 1.001 | 1.030 | 226,407 | -0.01(-0.96%) |
Feb 14, 2024 | 1.170 | 1.170 | 1.020 | 1.040 | 356,538 | -0.17(-14.05%) |
Feb 13, 2024 | 1.050 | 1.280 | 0.9619 | 1.210 | 1,048,162 | +0.12(+11.01%) |
Feb 12, 2024 | 1.250 | 1.410 | 1.020 | 1.090 | 1,813,039 | -0.43(-28.29%) |
Feb 09, 2024 | 1.490 | 1.740 | 1.330 | 1.520 | 22,383,840 | +0.42(+38.18%) |
Feb 08, 2024 | 1.080 | 1.230 | 0.9300 | 1.100 | 1,099,424 | +0.16(+16.91%) |
Feb 07, 2024 | 0.9585 | 0.9680 | 0.9138 | 0.9409 | 58,895 | -0.03(-2.80%) |
Feb 06, 2024 | 0.8700 | 0.9799 | 0.8700 | 0.9680 | 124,886 | +0.08(+9.38%) |
Feb 05, 2024 | 0.9100 | 0.9445 | 0.8501 | 0.8850 | 160,848 | -0.07(-7.81%) |
Feb 02, 2024 | 1.080 | 1.080 | 0.9350 | 0.9600 | 263,845 | -0.11(-10.28%) |
Feb 01, 2024 | 1.030 | 1.100 | 1.030 | 1.070 | 100,218 | -0.02(-1.83%) |
Jan 31, 2024 | 1.120 | 1.170 | 1.050 | 1.090 | 420,771 | -0.09(-7.63%) |
Jan 30, 2024 | 1.160 | 1.210 | 1.100 | 1.180 | 411,934 | -0.05(-4.07%) |
Jan 29, 2024 | 1.300 | 1.310 | 1.110 | 1.230 | 1,016,585 | -0.19(-13.38%) |
Jan 26, 2024 | 1.370 | 1.520 | 1.340 | 1.420 | 7,651,691 | -0.33(-18.62%) |
Jan 25, 2024 | 1.950 | 1.960 | 1.740 | 1.745 | 161,530 | -0.31(-15.22%) |
Jan 24, 2024 | 2.150 | 2.209 | 1.920 | 2.058 | 144,786 | -0.07(-3.37%) |
Jan 23, 2024 | 2.260 | 2.399 | 2.010 | 2.130 | 290,687 | -0.18(-7.59%) |
Jan 22, 2024 | 2.320 | 2.460 | 2.200 | 2.305 | 442,031 | -0.03(-1.50%) |
Jan 19, 2024 | 2.230 | 2.460 | 2.120 | 2.340 | 384,572 | +0.21(+10.12%) |
Jan 18, 2024 | 2.220 | 2.280 | 2.060 | 2.125 | 60,962 | -0.10(-4.28%) |
Jan 17, 2024 | 2.200 | 2.330 | 2.150 | 2.220 | 73,197 | +0.02(+0.91%) |
Jan 16, 2024 | 2.550 | 2.650 | 2.100 | 2.200 | 208,127 | -0.35(-13.73%) |
Jan 12, 2024 | 2.460 | 2.880 | 2.360 | 2.550 | 472,702 | +0.10(+4.08%) |
Jan 11, 2024 | 2.250 | 2.650 | 2.240 | 2.450 | 394,494 | +0.19(+8.41%) |
Jan 10, 2024 | 2.190 | 2.470 | 2.190 | 2.260 | 308,294 | +0.02(+0.89%) |
Jan 09, 2024 | 2.290 | 2.293 | 2.177 | 2.240 | 19,628 | -0.00(-0.22%) |
Jan 08, 2024 | 2.260 | 2.290 | 2.130 | 2.245 | 39,702 | +0.02(+1.13%) |
Jan 05, 2024 | 2.390 | 2.390 | 2.160 | 2.220 | 52,806 | -0.01(-0.45%) |
Jan 04, 2024 | 2.310 | 2.360 | 2.170 | 2.230 | 91,688 | -0.08(-3.46%) |
Jan 03, 2024 | 3.010 | 3.150 | 2.190 | 2.310 | 304,630 | -0.82(-26.20%) |
Jan 02, 2024 | 3.100 | 3.350 | 3.042 | 3.130 | 113,040 | -0.04(-1.26%) |
Dec 29, 2023 | 3.150 | 4.150 | 2.807 | 3.170 | 766,154 | +0.27(+9.31%) |
Dec 28, 2023 | 3.230 | 3.500 | 2.835 | 2.900 | 372,906 | +0.00(+0.00%) |
Dec 27, 2023 | 2.980 | 3.050 | 2.670 | 2.900 | 96,972 | -0.02(-0.68%) |
Dec 26, 2023 | 2.470 | 2.970 | 2.470 | 2.920 | 144,140 | +0.47(+19.18%) |
Dec 22, 2023 | 2.530 | 2.750 | 2.430 | 2.450 | 101,202 | -0.05(-2.00%) |
Dec 21, 2023 | 2.380 | 2.780 | 2.200 | 2.500 | 224,189 | +0.43(+20.77%) |
Dec 20, 2023 | 2.300 | 2.380 | 2.040 | 2.070 | 97,401 | -0.20(-8.97%) |
Dec 19, 2023 | 2.100 | 2.420 | 2.030 | 2.274 | 427,647 | -0.34(-12.87%) |
Dec 18, 2023 | 2.640 | 3.600 | 2.104 | 2.610 | 606,182 | +0.03(+1.16%) |
Dec 15, 2023 | 3.270 | 3.270 | 2.520 | 2.580 | 75,333 | +2.43(+1631.54%) |
Dec 14, 2023 | 0.1700 | 0.1778 | 0.1338 | 0.1490 | 1,853,530 | -0.04(-20.74%) |
Dec 13, 2023 | 0.1600 | 0.1900 | 0.1400 | 0.1880 | 2,486,144 | -0.01(-4.08%) |
Dec 12, 2023 | 0.2200 | 0.2291 | 0.1627 | 0.1960 | 1,587,942 | -0.03(-11.35%) |
Dec 11, 2023 | 0.2801 | 0.2801 | 0.2120 | 0.2211 | 1,923,207 | -0.10(-31.14%) |
Dec 08, 2023 | 0.3600 | 0.3600 | 0.3205 | 0.3211 | 567,907 | -0.03(-9.42%) |
Dec 07, 2023 | 0.3466 | 0.3600 | 0.3332 | 0.3545 | 352,905 | +0.02(+7.39%) |
Dec 06, 2023 | 0.3400 | 0.3650 | 0.3212 | 0.3301 | 658,572 | -0.03(-7.09%) |
Dec 05, 2023 | 0.3506 | 0.3699 | 0.3411 | 0.3553 | 591,151 | -0.02(-4.75%) |
Dec 04, 2023 | 0.3700 | 0.3900 | 0.3551 | 0.3730 | 758,732 | -0.02(-5.57%) |