Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.166 | 4.631 | 4.166 | 4.612 | 91,420 | +0.49(+12.00%) |
Feb 28, 2024 | 4.180 | 4.185 | 3.924 | 4.117 | 139,029 | +0.05(+1.19%) |
Feb 27, 2024 | 4.234 | 4.277 | 4.030 | 4.069 | 259,991 | -0.09(-2.10%) |
Feb 26, 2024 | 3.875 | 4.287 | 3.875 | 4.156 | 224,608 | +0.17(+4.38%) |
Feb 23, 2024 | 4.040 | 4.079 | 3.832 | 3.982 | 107,758 | -0.14(-3.29%) |
Feb 22, 2024 | 3.866 | 4.117 | 3.778 | 4.117 | 167,296 | +0.02(+0.47%) |
Feb 21, 2024 | 4.195 | 4.457 | 3.735 | 4.098 | 480,712 | -0.31(-6.93%) |
Feb 20, 2024 | 5.173 | 6.733 | 3.682 | 4.403 | 25,656,766 | +2.18(+98.04%) |
Feb 16, 2024 | 1.942 | 2.223 | 1.942 | 2.223 | 1,223,366 | +0.05(+2.46%) |
Feb 15, 2024 | 1.952 | 2.170 | 1.952 | 2.170 | 9,797 | +0.16(+7.95%) |
Feb 14, 2024 | 2.056 | 2.131 | 1.956 | 2.010 | 9,981 | +0.02(+0.97%) |
Feb 13, 2024 | 2.083 | 2.165 | 1.991 | 1.991 | 4,207 | -0.19(-8.57%) |
Feb 12, 2024 | 1.967 | 2.180 | 1.967 | 2.177 | 4,114 | +0.13(+6.52%) |
Feb 09, 2024 | 2.190 | 2.190 | 2.035 | 2.044 | 5,656 | +0.03(+1.44%) |
Feb 08, 2024 | 2.025 | 2.107 | 1.787 | 2.015 | 28,655 | -0.15(-7.12%) |
Feb 07, 2024 | 2.010 | 2.205 | 1.986 | 2.170 | 13,300 | +0.11(+5.29%) |
Feb 06, 2024 | 1.977 | 2.412 | 1.977 | 2.061 | 18,277 | +0.05(+2.26%) |
Feb 05, 2024 | 2.006 | 2.097 | 2.006 | 2.015 | 7,512 | -0.06(-2.80%) |
Feb 02, 2024 | 2.151 | 2.349 | 2.010 | 2.073 | 34,530 | -0.08(-3.82%) |
Feb 01, 2024 | 2.064 | 2.756 | 2.049 | 2.156 | 392,208 | +0.14(+6.72%) |
Jan 31, 2024 | 2.020 | 2.169 | 2.020 | 2.020 | 2,448 | -0.10(-4.60%) |
Jan 30, 2024 | 1.947 | 2.123 | 1.947 | 2.117 | 10,162 | +0.01(+0.60%) |
Jan 29, 2024 | 2.151 | 2.151 | 2.059 | 2.105 | 10,402 | -0.03(-1.21%) |
Jan 26, 2024 | 2.162 | 2.162 | 2.130 | 2.130 | 2,072 | -0.05(-2.07%) |
Jan 25, 2024 | 2.136 | 2.180 | 2.136 | 2.176 | 4,087 | +0.12(+5.67%) |
Jan 24, 2024 | 1.943 | 2.064 | 1.943 | 2.059 | 4,931 | +0.01(+0.71%) |
Jan 23, 2024 | 1.947 | 2.107 | 1.947 | 2.044 | 6,358 | -0.01(-0.32%) |
Jan 22, 2024 | 2.188 | 2.188 | 1.846 | 2.051 | 28,837 | -0.08(-3.78%) |
Jan 19, 2024 | 2.248 | 2.369 | 2.131 | 2.131 | 15,674 | -0.13(-5.58%) |
Jan 18, 2024 | 2.238 | 2.257 | 2.040 | 2.257 | 44,099 | -0.06(-2.51%) |
Jan 17, 2024 | 2.281 | 2.354 | 2.214 | 2.315 | 7,084 | +0.02(+1.06%) |
Jan 16, 2024 | 2.233 | 2.325 | 2.131 | 2.291 | 7,724 | -0.07(-2.97%) |
Jan 12, 2024 | 2.437 | 2.470 | 2.361 | 2.361 | 3,466 | -0.08(-3.08%) |
Jan 11, 2024 | 2.320 | 2.441 | 2.180 | 2.437 | 15,641 | +0.05(+2.24%) |
Jan 10, 2024 | 2.306 | 2.383 | 2.291 | 2.383 | 3,400 | -0.02(-1.00%) |
Jan 09, 2024 | 2.257 | 2.417 | 2.136 | 2.407 | 17,666 | +0.13(+5.73%) |
Jan 08, 2024 | 2.369 | 2.369 | 2.221 | 2.277 | 9,454 | -0.09(-3.92%) |
Jan 05, 2024 | 2.372 | 2.372 | 2.277 | 2.370 | 6,626 | +0.02(+0.87%) |
Jan 04, 2024 | 2.374 | 2.490 | 2.330 | 2.349 | 25,843 | -0.14(-5.64%) |
Jan 03, 2024 | 2.504 | 2.535 | 2.374 | 2.490 | 20,542 | -0.10(-3.93%) |
Jan 02, 2024 | 2.470 | 2.776 | 2.470 | 2.592 | 66,388 | +0.07(+2.96%) |
Dec 29, 2023 | 2.572 | 2.829 | 2.470 | 2.517 | 81,718 | +0.07(+2.69%) |
Dec 28, 2023 | 2.470 | 2.470 | 2.451 | 2.451 | 1,345 | -0.01(-0.59%) |
Dec 27, 2023 | 2.374 | 2.480 | 2.330 | 2.466 | 9,498 | +0.09(+3.83%) |
Dec 26, 2023 | 2.378 | 2.383 | 2.325 | 2.375 | 16,601 | -0.02(-0.83%) |
Dec 22, 2023 | 2.456 | 2.722 | 2.301 | 2.395 | 27,144 | -0.06(-2.42%) |
Dec 21, 2023 | 2.543 | 2.553 | 2.437 | 2.454 | 8,038 | -0.09(-3.51%) |
Dec 20, 2023 | 2.757 | 2.757 | 2.543 | 2.543 | 12,029 | -0.31(-10.87%) |
Dec 19, 2023 | 2.713 | 2.853 | 2.713 | 2.853 | 4,580 | +0.00(+0.00%) |
Dec 18, 2023 | 2.664 | 2.882 | 2.664 | 2.853 | 12,724 | +0.19(+7.09%) |
Dec 15, 2023 | 2.635 | 2.955 | 2.635 | 2.664 | 8,319 | -0.05(-1.79%) |
Dec 14, 2023 | 2.548 | 2.737 | 2.548 | 2.713 | 11,717 | +0.05(+1.82%) |
Dec 13, 2023 | 2.785 | 2.785 | 2.592 | 2.664 | 13,519 | -0.02(-0.87%) |
Dec 12, 2023 | 2.979 | 2.979 | 2.688 | 2.688 | 20,406 | -0.30(-9.93%) |
Dec 11, 2023 | 2.931 | 2.984 | 2.931 | 2.984 | 6,281 | -0.01(-0.40%) |
Dec 08, 2023 | 2.936 | 3.003 | 2.936 | 2.996 | 2,516 | -0.01(-0.24%) |
Dec 07, 2023 | 2.911 | 3.008 | 2.911 | 3.003 | 6,605 | +0.04(+1.39%) |
Dec 06, 2023 | 3.018 | 3.018 | 2.955 | 2.962 | 3,587 | -0.02(-0.57%) |
Dec 05, 2023 | 3.003 | 3.156 | 2.931 | 2.979 | 16,397 | -0.02(-0.80%) |
Dec 04, 2023 | 2.897 | 3.003 | 2.819 | 3.003 | 11,713 | +0.11(+3.85%) |