Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.620 | 1.630 | 1.510 | 1.530 | 32,953 | -0.08(-4.97%) |
Feb 28, 2024 | 1.590 | 1.680 | 1.560 | 1.610 | 51,979 | +0.03(+1.90%) |
Feb 27, 2024 | 1.550 | 1.640 | 1.540 | 1.580 | 77,390 | -0.02(-1.25%) |
Feb 26, 2024 | 1.330 | 1.660 | 1.300 | 1.600 | 282,674 | +0.33(+25.98%) |
Feb 23, 2024 | 1.440 | 1.470 | 1.232 | 1.270 | 126,568 | -0.13(-9.29%) |
Feb 22, 2024 | 1.690 | 1.750 | 1.370 | 1.400 | 200,717 | -0.26(-15.66%) |
Feb 21, 2024 | 1.790 | 1.800 | 1.650 | 1.660 | 102,251 | -0.04(-2.35%) |
Feb 20, 2024 | 1.920 | 1.960 | 1.700 | 1.700 | 286,658 | -0.22(-11.46%) |
Feb 16, 2024 | 1.700 | 1.980 | 1.630 | 1.920 | 448,298 | +0.25(+14.97%) |
Feb 15, 2024 | 1.720 | 1.750 | 1.640 | 1.670 | 263,615 | -0.11(-6.18%) |
Feb 14, 2024 | 1.810 | 1.810 | 1.540 | 1.780 | 474,341 | +0.25(+16.34%) |
Feb 13, 2024 | 1.800 | 1.800 | 1.500 | 1.530 | 376,722 | -0.27(-15.00%) |
Feb 12, 2024 | 1.480 | 1.980 | 1.480 | 1.800 | 1,953,598 | +0.24(+15.38%) |
Feb 09, 2024 | 1.200 | 1.780 | 1.075 | 1.560 | 3,228,807 | +0.46(+41.82%) |
Feb 08, 2024 | 1.030 | 1.150 | 0.9400 | 1.100 | 571,881 | +0.12(+12.27%) |
Feb 07, 2024 | 0.8802 | 0.9900 | 0.8802 | 0.9798 | 127,715 | +0.10(+11.34%) |
Feb 06, 2024 | 0.8900 | 0.9240 | 0.8405 | 0.8800 | 69,060 | +0.01(+1.36%) |
Feb 05, 2024 | 0.9016 | 0.9800 | 0.8682 | 0.8682 | 108,548 | -0.07(-7.34%) |
Feb 02, 2024 | 0.8762 | 1.030 | 0.8762 | 0.9370 | 154,502 | +0.03(+2.85%) |
Feb 01, 2024 | 0.8973 | 0.9430 | 0.8700 | 0.9110 | 82,598 | +0.02(+1.75%) |
Jan 31, 2024 | 0.8800 | 0.9332 | 0.8652 | 0.8953 | 34,817 | +0.02(+2.20%) |
Jan 30, 2024 | 0.9100 | 0.9700 | 0.8550 | 0.8760 | 82,554 | -0.06(-6.18%) |
Jan 29, 2024 | 0.9800 | 1.020 | 0.9100 | 0.9337 | 96,989 | -0.07(-6.63%) |
Jan 26, 2024 | 0.9101 | 1.030 | 0.8872 | 1.000 | 253,278 | +0.15(+17.48%) |
Jan 25, 2024 | 0.7700 | 0.8581 | 0.7500 | 0.8512 | 176,268 | +0.08(+10.55%) |
Jan 24, 2024 | 0.7270 | 0.7700 | 0.7111 | 0.7700 | 82,170 | +0.04(+4.80%) |
Jan 23, 2024 | 0.7101 | 0.7369 | 0.7000 | 0.7347 | 90,021 | +0.00(+0.64%) |
Jan 22, 2024 | 0.7400 | 0.7465 | 0.6768 | 0.7300 | 302,186 | -0.01(-1.35%) |
Jan 19, 2024 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | 131,243 | -0.02(-2.25%) |
Jan 18, 2024 | 0.8469 | 0.8475 | 0.7565 | 0.7570 | 144,569 | -0.07(-8.24%) |
Jan 17, 2024 | 0.8700 | 0.8913 | 0.8240 | 0.8250 | 93,937 | -0.04(-4.59%) |
Jan 16, 2024 | 0.8800 | 0.9098 | 0.8645 | 0.8647 | 84,673 | -0.06(-6.00%) |
Jan 12, 2024 | 0.9300 | 0.9338 | 0.8800 | 0.9199 | 89,734 | +0.02(+2.20%) |
Jan 11, 2024 | 0.9282 | 0.9282 | 0.8650 | 0.9001 | 124,025 | +0.00(+0.01%) |
Jan 10, 2024 | 0.9800 | 1.020 | 0.8800 | 0.9000 | 217,280 | -0.07(-6.75%) |
Jan 09, 2024 | 1.030 | 1.030 | 0.9450 | 0.9651 | 243,463 | -0.05(-5.38%) |
Jan 08, 2024 | 1.150 | 1.210 | 1.010 | 1.020 | 318,050 | -0.11(-9.73%) |
Jan 05, 2024 | 1.110 | 1.217 | 1.110 | 1.130 | 209,112 | -0.02(-1.74%) |
Jan 04, 2024 | 1.190 | 1.240 | 1.130 | 1.150 | 133,401 | -0.06(-4.96%) |
Jan 03, 2024 | 1.130 | 1.280 | 1.120 | 1.210 | 278,881 | +0.03(+2.54%) |
Jan 02, 2024 | 1.350 | 1.380 | 1.170 | 1.180 | 465,722 | -0.19(-13.87%) |
Dec 29, 2023 | 1.420 | 1.430 | 1.370 | 1.370 | 184,776 | -0.01(-0.72%) |
Dec 28, 2023 | 1.500 | 1.580 | 1.340 | 1.380 | 686,732 | -0.12(-8.00%) |
Dec 27, 2023 | 1.680 | 1.720 | 1.500 | 1.500 | 796,078 | -0.13(-7.98%) |
Dec 26, 2023 | 1.560 | 1.750 | 1.560 | 1.630 | 577,213 | +0.11(+7.24%) |
Dec 22, 2023 | 1.690 | 1.690 | 1.520 | 1.520 | 710,642 | -0.18(-10.59%) |
Dec 21, 2023 | 1.850 | 1.870 | 1.700 | 1.700 | 408,762 | -0.10(-5.56%) |
Dec 20, 2023 | 2.170 | 2.179 | 1.750 | 1.800 | 940,923 | -0.43(-19.28%) |
Dec 19, 2023 | 2.170 | 2.550 | 2.000 | 2.230 | 1,475,751 | -0.16(-6.69%) |
Dec 18, 2023 | 1.880 | 2.390 | 1.450 | 2.390 | 4,194,503 | -0.11(-4.40%) |
Dec 15, 2023 | 15.31 | 15.66 | 2.050 | 2.500 | 5,161,789 | -12.71(-83.56%) |
Dec 14, 2023 | 14.87 | 16.20 | 14.80 | 15.21 | 626,527 | +0.19(+1.26%) |
Dec 13, 2023 | 14.72 | 15.30 | 14.67 | 15.02 | 2,503,172 | +0.23(+1.56%) |
Dec 12, 2023 | 14.58 | 15.99 | 14.21 | 14.79 | 1,875,287 | +0.21(+1.44%) |
Dec 11, 2023 | 14.00 | 15.41 | 12.61 | 14.58 | 2,975,791 | +0.78(+5.65%) |
Dec 08, 2023 | 14.44 | 14.50 | 11.26 | 13.80 | 4,281,129 | -0.70(-4.83%) |
Dec 07, 2023 | 13.54 | 14.59 | 13.50 | 14.50 | 654,477 | +1.01(+7.49%) |
Dec 06, 2023 | 13.50 | 13.95 | 13.00 | 13.49 | 577,417 | -0.76(-5.33%) |
Dec 05, 2023 | 13.00 | 14.90 | 12.96 | 14.25 | 4,193,054 | +1.40(+10.89%) |
Dec 04, 2023 | 14.90 | 16.99 | 11.00 | 12.85 | 1,310,786 | -1.35(-9.51%) |