Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.070 | 1.100 | 0.8622 | 0.9200 | 247,520 | -0.15(-14.02%) |
Feb 28, 2024 | 1.080 | 1.130 | 1.060 | 1.070 | 38,813 | -0.01(-0.93%) |
Feb 27, 2024 | 1.130 | 1.180 | 1.060 | 1.080 | 102,236 | -0.05(-4.42%) |
Feb 26, 2024 | 1.200 | 1.222 | 1.050 | 1.130 | 129,737 | -0.09(-7.38%) |
Feb 23, 2024 | 1.210 | 1.280 | 1.171 | 1.220 | 95,975 | +0.02(+1.67%) |
Feb 22, 2024 | 1.180 | 1.242 | 1.170 | 1.200 | 40,530 | +0.00(+0.00%) |
Feb 21, 2024 | 1.230 | 1.290 | 1.171 | 1.200 | 31,467 | -0.03(-2.44%) |
Feb 20, 2024 | 1.260 | 1.320 | 1.200 | 1.230 | 57,662 | -0.02(-1.60%) |
Feb 16, 2024 | 1.190 | 1.310 | 1.170 | 1.250 | 135,120 | +0.06(+5.04%) |
Feb 15, 2024 | 1.130 | 1.200 | 1.120 | 1.190 | 108,455 | +0.04(+3.48%) |
Feb 14, 2024 | 1.180 | 1.210 | 1.120 | 1.150 | 54,005 | -0.01(-0.86%) |
Feb 13, 2024 | 1.230 | 1.300 | 1.100 | 1.160 | 138,453 | -0.09(-7.20%) |
Feb 12, 2024 | 1.220 | 1.320 | 1.170 | 1.250 | 197,735 | +0.03(+2.46%) |
Feb 09, 2024 | 1.220 | 1.250 | 1.150 | 1.220 | 80,916 | +0.01(+0.83%) |
Feb 08, 2024 | 1.140 | 1.220 | 1.140 | 1.210 | 147,601 | +0.11(+9.80%) |
Feb 07, 2024 | 1.130 | 1.143 | 1.080 | 1.102 | 38,704 | -0.01(-0.90%) |
Feb 06, 2024 | 1.125 | 1.200 | 1.110 | 1.112 | 68,537 | +0.01(+1.09%) |
Feb 05, 2024 | 1.180 | 1.180 | 1.090 | 1.100 | 43,901 | -0.05(-4.35%) |
Feb 02, 2024 | 1.113 | 1.160 | 1.110 | 1.150 | 18,315 | +0.00(+0.00%) |
Feb 01, 2024 | 1.080 | 1.160 | 1.070 | 1.150 | 62,154 | +0.03(+2.68%) |
Jan 31, 2024 | 1.190 | 1.190 | 1.080 | 1.120 | 36,854 | -0.01(-0.88%) |
Jan 30, 2024 | 1.220 | 1.220 | 1.090 | 1.130 | 41,924 | -0.03(-2.95%) |
Jan 29, 2024 | 1.090 | 1.250 | 1.050 | 1.164 | 196,626 | +0.08(+7.81%) |
Jan 26, 2024 | 1.040 | 1.130 | 1.040 | 1.080 | 73,535 | -0.05(-4.10%) |
Jan 25, 2024 | 1.000 | 1.170 | 0.9608 | 1.126 | 363,640 | +0.16(+16.10%) |
Jan 24, 2024 | 0.9689 | 1.000 | 0.9503 | 0.9700 | 89,286 | +0.01(+0.73%) |
Jan 23, 2024 | 1.000 | 1.060 | 0.9600 | 0.9630 | 234,744 | -0.10(-9.15%) |
Jan 22, 2024 | 1.060 | 1.070 | 0.9800 | 1.060 | 536,950 | +0.00(+0.00%) |
Jan 19, 2024 | 1.100 | 1.100 | 1.030 | 1.060 | 53,299 | -0.01(-0.93%) |
Jan 18, 2024 | 1.060 | 1.120 | 1.040 | 1.070 | 55,774 | -0.01(-0.93%) |
Jan 17, 2024 | 1.150 | 1.180 | 1.050 | 1.080 | 93,896 | -0.05(-4.42%) |
Jan 16, 2024 | 1.180 | 1.250 | 1.110 | 1.130 | 166,416 | -0.05(-4.24%) |
Jan 12, 2024 | 1.230 | 1.300 | 1.160 | 1.180 | 95,810 | -0.07(-5.60%) |
Jan 11, 2024 | 1.290 | 1.350 | 1.210 | 1.250 | 126,200 | -0.05(-3.85%) |
Jan 10, 2024 | 1.390 | 1.390 | 1.270 | 1.300 | 100,941 | -0.05(-3.70%) |
Jan 09, 2024 | 1.370 | 1.400 | 1.340 | 1.350 | 71,686 | -0.04(-2.88%) |
Jan 08, 2024 | 1.400 | 1.447 | 1.360 | 1.390 | 71,230 | -0.01(-0.71%) |
Jan 05, 2024 | 1.390 | 1.440 | 1.361 | 1.400 | 99,188 | +0.01(+0.72%) |
Jan 04, 2024 | 1.350 | 1.480 | 1.350 | 1.390 | 147,425 | -0.05(-3.47%) |
Jan 03, 2024 | 1.360 | 1.475 | 1.340 | 1.440 | 281,403 | +0.05(+3.60%) |
Jan 02, 2024 | 1.470 | 1.470 | 1.340 | 1.390 | 193,473 | -0.05(-3.47%) |
Dec 29, 2023 | 1.480 | 1.520 | 1.390 | 1.440 | 268,956 | -0.06(-4.32%) |
Dec 28, 2023 | 1.250 | 1.550 | 1.250 | 1.505 | 956,273 | +0.25(+20.39%) |
Dec 27, 2023 | 1.340 | 1.376 | 1.250 | 1.250 | 418,205 | -0.13(-9.41%) |
Dec 26, 2023 | 1.500 | 1.520 | 1.320 | 1.380 | 507,514 | -0.11(-7.38%) |
Dec 22, 2023 | 1.500 | 1.600 | 1.480 | 1.490 | 442,688 | -0.01(-0.67%) |
Dec 21, 2023 | 1.590 | 1.650 | 1.500 | 1.500 | 336,255 | -0.07(-4.46%) |
Dec 20, 2023 | 1.630 | 1.729 | 1.520 | 1.570 | 458,861 | -0.12(-7.37%) |
Dec 19, 2023 | 1.750 | 1.840 | 1.570 | 1.695 | 827,445 | -0.16(-8.38%) |
Dec 18, 2023 | 2.050 | 2.236 | 1.610 | 1.850 | 1,600,542 | -0.28(-13.15%) |
Dec 15, 2023 | 7.460 | 7.460 | 1.960 | 2.130 | 6,895,695 | -11.74(-84.64%) |