Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.140 | 1.380 | 1.120 | 1.300 | 1,632,356 | +0.10(+8.33%) |
Feb 28, 2024 | 1.000 | 1.380 | 0.9410 | 1.200 | 963,965 | +0.22(+22.95%) |
Feb 27, 2024 | 0.9800 | 1.050 | 0.9159 | 0.9760 | 405,827 | -0.01(-1.40%) |
Feb 26, 2024 | 0.8800 | 1.010 | 0.8114 | 0.9899 | 535,785 | +0.13(+14.84%) |
Feb 23, 2024 | 0.7600 | 0.9670 | 0.7300 | 0.8620 | 246,554 | +0.08(+10.50%) |
Feb 22, 2024 | 0.7680 | 0.8111 | 0.7400 | 0.7801 | 715,207 | -0.01(-1.75%) |
Feb 21, 2024 | 0.8100 | 0.8640 | 0.7818 | 0.7940 | 213,328 | -0.01(-0.74%) |
Feb 20, 2024 | 0.7700 | 0.8299 | 0.7700 | 0.7999 | 107,998 | +0.03(+3.88%) |
Feb 16, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7700 | 181,483 | -0.02(-2.53%) |
Feb 15, 2024 | 0.8299 | 0.8500 | 0.7709 | 0.7900 | 122,865 | -0.03(-3.41%) |
Feb 14, 2024 | 0.8600 | 0.9000 | 0.8022 | 0.8179 | 90,937 | -0.08(-9.12%) |
Feb 13, 2024 | 0.9100 | 0.9700 | 0.8632 | 0.9000 | 125,344 | -0.05(-5.26%) |
Feb 12, 2024 | 1.020 | 1.020 | 0.9000 | 0.9500 | 81,821 | -0.07(-6.86%) |
Feb 09, 2024 | 0.9700 | 1.040 | 0.9700 | 1.020 | 100,001 | +0.05(+5.17%) |
Feb 08, 2024 | 1.000 | 1.000 | 0.9000 | 0.9699 | 91,552 | +0.02(+2.09%) |
Feb 07, 2024 | 0.9100 | 0.9736 | 0.8900 | 0.9500 | 199,603 | +0.03(+3.52%) |
Feb 06, 2024 | 1.020 | 1.020 | 0.8579 | 0.9177 | 261,855 | -0.10(-10.03%) |
Feb 05, 2024 | 1.190 | 1.280 | 0.9200 | 1.020 | 1,529,420 | -0.11(-10.13%) |
Feb 02, 2024 | 1.160 | 1.190 | 1.100 | 1.135 | 59,107 | -0.02(-2.16%) |
Feb 01, 2024 | 1.290 | 1.430 | 1.080 | 1.160 | 407,707 | -0.14(-10.77%) |
Jan 31, 2024 | 1.530 | 1.590 | 1.260 | 1.300 | 555,010 | -0.27(-17.29%) |
Jan 30, 2024 | 1.530 | 1.640 | 1.500 | 1.572 | 266,486 | +0.05(+3.12%) |
Jan 29, 2024 | 1.430 | 1.540 | 1.400 | 1.524 | 67,844 | +0.06(+4.39%) |
Jan 26, 2024 | 1.380 | 1.475 | 1.360 | 1.460 | 110,172 | +0.09(+6.57%) |
Jan 25, 2024 | 1.350 | 1.389 | 1.230 | 1.370 | 158,439 | +0.01(+0.74%) |
Jan 24, 2024 | 1.550 | 1.550 | 1.280 | 1.360 | 340,573 | +0.10(+7.99%) |
Jan 23, 2024 | 1.430 | 1.540 | 1.120 | 1.259 | 592,266 | -0.17(-11.93%) |
Jan 22, 2024 | 1.540 | 1.640 | 1.370 | 1.430 | 480,966 | -0.11(-7.14%) |
Jan 19, 2024 | 1.680 | 1.730 | 1.500 | 1.540 | 455,249 | -0.10(-6.37%) |
Jan 18, 2024 | 1.600 | 1.800 | 1.590 | 1.645 | 1,092,849 | +0.04(+2.79%) |
Jan 17, 2024 | 1.580 | 1.808 | 1.550 | 1.600 | 368,124 | +0.02(+1.27%) |
Jan 16, 2024 | 1.630 | 1.650 | 1.560 | 1.580 | 136,733 | -0.09(-5.39%) |
Jan 12, 2024 | 1.550 | 1.700 | 1.550 | 1.670 | 201,743 | +0.03(+1.82%) |
Jan 11, 2024 | 1.630 | 1.720 | 1.465 | 1.640 | 520,343 | +0.01(+0.62%) |
Jan 10, 2024 | 1.670 | 1.710 | 1.615 | 1.630 | 260,684 | -0.01(-0.65%) |
Jan 09, 2024 | 1.640 | 1.720 | 1.612 | 1.641 | 188,757 | -0.00(-0.26%) |
Jan 08, 2024 | 1.700 | 1.774 | 1.630 | 1.645 | 261,126 | -0.17(-9.12%) |
Jan 05, 2024 | 1.760 | 1.900 | 1.540 | 1.810 | 1,284,128 | -0.06(-3.21%) |
Jan 04, 2024 | 2.090 | 2.540 | 1.780 | 1.870 | 10,732,949 | +0.22(+13.33%) |
Jan 03, 2024 | 1.650 | 1.710 | 1.510 | 1.650 | 313,988 | -0.04(-2.37%) |
Jan 02, 2024 | 1.630 | 1.740 | 1.570 | 1.690 | 672,288 | +0.04(+2.42%) |
Dec 29, 2023 | 1.600 | 1.740 | 1.530 | 1.650 | 1,669,025 | +0.16(+10.74%) |
Dec 28, 2023 | 1.530 | 1.580 | 1.390 | 1.490 | 851,983 | -0.18(-10.78%) |
Dec 27, 2023 | 1.670 | 1.830 | 1.580 | 1.670 | 1,046,411 | -0.16(-8.74%) |
Dec 26, 2023 | 1.740 | 1.900 | 1.530 | 1.830 | 1,671,928 | -0.14(-7.11%) |
Dec 22, 2023 | 2.150 | 2.650 | 1.660 | 1.970 | 31,176,660 | +0.57(+40.71%) |
Dec 21, 2023 | 2.560 | 3.490 | 1.250 | 1.400 | 82,805,624 | +0.64(+83.32%) |
Dec 20, 2023 | 0.6017 | 0.9500 | 0.5250 | 0.7637 | 1,226,805 | +0.13(+21.22%) |
Dec 19, 2023 | 0.5001 | 0.7400 | 0.4800 | 0.6300 | 1,076,455 | -0.03(-4.39%) |
Dec 18, 2023 | 0.6389 | 0.8200 | 0.4700 | 0.6589 | 5,126,460 | -0.09(-12.15%) |
Dec 14, 2023 | 0.7500 | 0 | -0.04(-5.18%) | |||
Dec 13, 2023 | 0.7600 | 0.8640 | 0.7450 | 0.7910 | 280,809 | +0.03(+4.04%) |
Dec 12, 2023 | 0.7897 | 0.8001 | 0.7600 | 0.7603 | 118,650 | -0.05(-6.61%) |
Dec 11, 2023 | 1.000 | 1.000 | 0.7600 | 0.8141 | 438,261 | -0.22(-20.96%) |
Dec 08, 2023 | 1.220 | 1.220 | 1.030 | 1.030 | 186,557 | -0.07(-6.36%) |
Dec 07, 2023 | 1.110 | 1.220 | 1.010 | 1.100 | 403,868 | -0.04(-3.93%) |
Dec 06, 2023 | 1.220 | 1.230 | 1.120 | 1.145 | 204,639 | -0.03(-2.97%) |
Dec 05, 2023 | 1.350 | 1.400 | 1.180 | 1.180 | 587,723 | -0.26(-18.06%) |
Dec 04, 2023 | 1.500 | 1.610 | 1.400 | 1.440 | 2,311,814 | +0.08(+5.88%) |