Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.490 | 1.549 | 1.430 | 1.450 | 77,604 | -0.05(-3.33%) |
Feb 28, 2024 | 1.470 | 1.560 | 1.450 | 1.500 | 33,566 | +0.00(+0.00%) |
Feb 27, 2024 | 1.510 | 1.510 | 1.470 | 1.500 | 25,514 | -0.04(-2.60%) |
Feb 26, 2024 | 1.530 | 1.550 | 1.446 | 1.540 | 57,271 | +0.06(+4.05%) |
Feb 23, 2024 | 1.460 | 1.550 | 1.420 | 1.480 | 38,828 | +0.05(+3.50%) |
Feb 22, 2024 | 1.420 | 1.497 | 1.420 | 1.430 | 17,816 | +0.00(+0.00%) |
Feb 21, 2024 | 1.420 | 1.490 | 1.420 | 1.430 | 45,898 | +0.01(+0.70%) |
Feb 20, 2024 | 1.460 | 1.490 | 1.420 | 1.420 | 45,041 | -0.05(-3.40%) |
Feb 16, 2024 | 1.490 | 1.500 | 1.450 | 1.470 | 17,434 | -0.02(-1.01%) |
Feb 15, 2024 | 1.520 | 1.520 | 1.460 | 1.485 | 40,587 | -0.03(-2.30%) |
Feb 14, 2024 | 1.470 | 1.520 | 1.420 | 1.520 | 124,737 | +0.05(+3.40%) |
Feb 13, 2024 | 1.480 | 1.520 | 1.430 | 1.470 | 84,143 | +0.01(+0.68%) |
Feb 12, 2024 | 1.510 | 1.549 | 1.450 | 1.460 | 79,180 | -0.02(-1.35%) |
Feb 09, 2024 | 1.680 | 1.680 | 1.470 | 1.480 | 56,902 | -0.11(-7.21%) |
Feb 08, 2024 | 1.500 | 1.660 | 1.500 | 1.595 | 146,734 | +0.09(+6.33%) |
Feb 07, 2024 | 1.680 | 1.680 | 1.500 | 1.500 | 100,054 | -0.16(-9.64%) |
Feb 06, 2024 | 1.700 | 1.750 | 1.650 | 1.660 | 40,117 | -0.01(-0.60%) |
Feb 05, 2024 | 1.710 | 1.799 | 1.620 | 1.670 | 59,131 | -0.13(-7.22%) |
Feb 02, 2024 | 1.570 | 1.820 | 1.500 | 1.800 | 201,040 | +0.26(+16.88%) |
Feb 01, 2024 | 1.450 | 1.580 | 1.450 | 1.540 | 97,259 | +0.14(+9.77%) |
Jan 31, 2024 | 1.540 | 1.570 | 1.380 | 1.403 | 83,181 | -0.13(-8.31%) |
Jan 30, 2024 | 1.660 | 1.660 | 1.510 | 1.530 | 178,363 | -0.13(-7.83%) |
Jan 29, 2024 | 1.790 | 1.825 | 1.630 | 1.660 | 207,237 | -0.16(-8.79%) |
Jan 26, 2024 | 1.770 | 1.870 | 1.760 | 1.820 | 219,617 | +0.02(+1.11%) |
Jan 25, 2024 | 1.690 | 1.850 | 1.690 | 1.800 | 235,327 | +0.07(+4.05%) |
Jan 24, 2024 | 1.720 | 1.770 | 1.600 | 1.730 | 248,499 | +0.01(+0.58%) |
Jan 23, 2024 | 1.600 | 1.740 | 1.580 | 1.720 | 337,029 | +0.14(+8.86%) |
Jan 22, 2024 | 1.550 | 1.580 | 1.450 | 1.580 | 123,534 | +0.09(+6.04%) |
Jan 19, 2024 | 1.440 | 1.690 | 1.400 | 1.490 | 375,042 | +0.02(+1.36%) |
Jan 18, 2024 | 1.400 | 1.490 | 1.380 | 1.470 | 183,733 | +0.01(+0.68%) |
Jan 17, 2024 | 1.350 | 1.600 | 1.350 | 1.460 | 351,402 | +0.03(+2.10%) |
Jan 16, 2024 | 1.390 | 1.490 | 1.350 | 1.430 | 280,157 | -0.04(-2.72%) |
Jan 12, 2024 | 1.450 | 1.500 | 1.260 | 1.470 | 585,947 | -0.05(-3.29%) |
Jan 11, 2024 | 1.620 | 1.620 | 1.420 | 1.520 | 876,563 | -0.07(-4.40%) |
Jan 10, 2024 | 1.420 | 1.750 | 1.360 | 1.590 | 9,319,444 | +0.29(+22.31%) |
Jan 09, 2024 | 1.310 | 1.330 | 1.260 | 1.300 | 1,357,622 | -0.03(-2.26%) |
Jan 08, 2024 | 1.500 | 1.500 | 1.310 | 1.330 | 129,762 | -0.05(-3.62%) |
Jan 05, 2024 | 1.330 | 1.390 | 1.250 | 1.380 | 216,684 | +0.08(+6.15%) |
Jan 04, 2024 | 1.150 | 1.370 | 1.140 | 1.300 | 279,676 | +0.05(+4.00%) |
Jan 03, 2024 | 1.240 | 1.650 | 1.220 | 1.250 | 1,110,024 | -0.02(-1.57%) |
Jan 02, 2024 | 1.240 | 1.280 | 1.220 | 1.270 | 107,293 | +0.03(+2.42%) |
Dec 29, 2023 | 1.290 | 1.320 | 1.220 | 1.240 | 216,287 | -0.07(-5.34%) |
Dec 28, 2023 | 1.230 | 1.320 | 1.230 | 1.310 | 145,821 | +0.01(+0.77%) |
Dec 27, 2023 | 1.330 | 1.367 | 1.210 | 1.300 | 358,994 | -0.06(-4.41%) |
Dec 26, 2023 | 1.420 | 1.450 | 1.340 | 1.360 | 352,783 | -0.10(-6.85%) |
Dec 22, 2023 | 1.510 | 1.560 | 1.410 | 1.460 | 306,209 | -0.04(-2.67%) |
Dec 21, 2023 | 1.680 | 1.740 | 1.470 | 1.500 | 591,561 | -0.21(-12.28%) |
Dec 20, 2023 | 1.600 | 1.930 | 1.450 | 1.710 | 1,817,674 | +0.02(+1.18%) |
Dec 19, 2023 | 2.200 | 2.310 | 1.610 | 1.690 | 4,659,991 | -0.62(-26.84%) |
Dec 18, 2023 | 2.650 | 3.200 | 1.860 | 2.310 | 56,470,536 | +0.61(+35.88%) |
Dec 15, 2023 | 0.9600 | 1.860 | 0.9600 | 1.700 | 22,496,808 | +0.71(+72.06%) |
Dec 14, 2023 | 0.9313 | 0.9890 | 0.9313 | 0.9880 | 40,794 | -0.00(-0.20%) |
Dec 13, 2023 | 0.9500 | 0.9927 | 0.9300 | 0.9900 | 47,865 | +0.03(+3.13%) |
Dec 12, 2023 | 1.000 | 0.9972 | 0.9305 | 0.9600 | 59,399 | -0.02(-2.04%) |
Dec 11, 2023 | 0.9700 | 0.9999 | 0.9309 | 0.9800 | 60,303 | +0.02(+2.55%) |
Dec 08, 2023 | 0.9700 | 1.000 | 0.9300 | 0.9556 | 111,525 | -0.01(-0.55%) |
Dec 07, 2023 | 0.9600 | 1.010 | 0.9600 | 0.9609 | 131,679 | -0.02(-1.95%) |
Dec 06, 2023 | 1.020 | 1.040 | 0.9500 | 0.9800 | 122,868 | -0.08(-7.55%) |
Dec 05, 2023 | 1.110 | 1.150 | 1.020 | 1.060 | 97,468 | -0.05(-4.50%) |
Dec 04, 2023 | 1.180 | 1.190 | 1.110 | 1.110 | 84,118 | -0.01(-0.90%) |