Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.040 | 2.080 | 1.680 | 1.710 | 2,187,337 | -0.28(-13.85%) |
Feb 28, 2024 | 2.090 | 2.110 | 1.910 | 1.985 | 1,383,604 | -0.14(-6.37%) |
Feb 27, 2024 | 1.610 | 2.220 | 1.580 | 2.120 | 3,149,113 | +0.27(+14.59%) |
Feb 26, 2024 | 1.800 | 1.900 | 1.725 | 1.850 | 1,471,413 | +0.03(+1.65%) |
Feb 23, 2024 | 1.850 | 2.040 | 1.800 | 1.820 | 1,672,840 | -0.07(-3.70%) |
Feb 22, 2024 | 1.750 | 1.920 | 1.672 | 1.890 | 1,604,768 | +0.17(+10.20%) |
Feb 21, 2024 | 1.770 | 1.920 | 1.695 | 1.715 | 1,807,245 | -0.08(-4.72%) |
Feb 20, 2024 | 2.150 | 2.240 | 1.700 | 1.800 | 2,984,453 | -0.39(-17.81%) |
Feb 16, 2024 | 2.140 | 2.270 | 1.970 | 2.190 | 2,744,286 | +0.04(+1.86%) |
Feb 15, 2024 | 2.260 | 2.270 | 2.080 | 2.150 | 3,004,699 | -0.10(-4.44%) |
Feb 14, 2024 | 2.220 | 2.349 | 2.021 | 2.250 | 2,670,908 | +0.08(+3.69%) |
Feb 13, 2024 | 2.660 | 2.660 | 2.160 | 2.170 | 4,218,665 | -0.55(-20.22%) |
Feb 12, 2024 | 2.750 | 2.930 | 2.600 | 2.720 | 4,163,518 | -0.01(-0.37%) |
Feb 09, 2024 | 2.400 | 2.880 | 2.341 | 2.730 | 4,628,169 | +0.35(+14.71%) |
Feb 08, 2024 | 2.160 | 2.530 | 2.080 | 2.380 | 4,049,063 | +0.21(+9.68%) |
Feb 07, 2024 | 1.910 | 2.200 | 1.801 | 2.170 | 3,119,427 | +0.26(+13.61%) |
Feb 06, 2024 | 2.000 | 2.210 | 1.850 | 1.910 | 3,686,031 | -0.11(-5.68%) |
Feb 05, 2024 | 1.810 | 2.140 | 1.800 | 2.025 | 3,836,044 | +0.16(+8.87%) |
Feb 02, 2024 | 2.380 | 2.490 | 1.740 | 1.860 | 9,020,051 | -0.51(-21.52%) |
Feb 01, 2024 | 1.870 | 2.410 | 1.730 | 2.370 | 8,189,351 | +0.45(+23.44%) |
Jan 31, 2024 | 1.750 | 2.040 | 1.580 | 1.920 | 5,385,631 | +0.20(+11.63%) |
Jan 30, 2024 | 1.800 | 1.940 | 1.510 | 1.720 | 11,326,178 | +0.01(+0.58%) |
Jan 29, 2024 | 0.9100 | 1.820 | 0.8811 | 1.710 | 22,620,446 | +0.77(+82.71%) |
Jan 26, 2024 | 1.160 | 1.190 | 0.9302 | 0.9359 | 1,645,674 | -0.16(-14.92%) |
Jan 25, 2024 | 0.9811 | 1.130 | 0.9648 | 1.100 | 2,221,483 | +0.13(+13.37%) |
Jan 24, 2024 | 0.9000 | 0.9807 | 0.8547 | 0.9703 | 2,541,945 | +0.08(+8.72%) |
Jan 23, 2024 | 0.8890 | 0.9000 | 0.8302 | 0.8925 | 1,031,119 | +0.01(+1.59%) |
Jan 22, 2024 | 0.7750 | 0.8864 | 0.7748 | 0.8785 | 1,270,408 | +0.12(+15.21%) |
Jan 19, 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7625 | 691,413 | -0.03(-4.06%) |
Jan 18, 2024 | 0.7600 | 0.8243 | 0.7500 | 0.7948 | 1,134,066 | +0.04(+5.97%) |
Jan 17, 2024 | 0.7400 | 0.7777 | 0.7350 | 0.7500 | 2,325,034 | -0.01(-1.64%) |
Jan 16, 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7625 | 1,001,694 | +0.01(+1.32%) |
Jan 12, 2024 | 0.8499 | 0.8718 | 0.7300 | 0.7526 | 1,457,337 | -0.06(-7.45%) |
Jan 11, 2024 | 0.8800 | 0.8891 | 0.7824 | 0.8132 | 693,700 | -0.03(-3.75%) |
Jan 10, 2024 | 0.8900 | 0.9100 | 0.8199 | 0.8449 | 748,946 | -0.06(-6.31%) |
Jan 09, 2024 | 0.8044 | 0.9075 | 0.7750 | 0.9018 | 1,046,036 | +0.12(+14.89%) |
Jan 08, 2024 | 0.7600 | 0.7900 | 0.7030 | 0.7849 | 730,827 | +0.03(+4.65%) |
Jan 05, 2024 | 0.7300 | 0.7600 | 0.6900 | 0.7500 | 689,952 | +0.02(+2.24%) |
Jan 04, 2024 | 0.8000 | 0.8177 | 0.7200 | 0.7336 | 1,250,868 | -0.06(-7.69%) |
Jan 03, 2024 | 0.8266 | 0.8550 | 0.7810 | 0.7947 | 762,122 | -0.04(-4.32%) |
Jan 02, 2024 | 0.8450 | 0.9179 | 0.8200 | 0.8306 | 777,079 | -0.06(-6.28%) |
Dec 29, 2023 | 0.9100 | 0.9478 | 0.8500 | 0.8863 | 997,866 | -0.02(-2.49%) |
Dec 28, 2023 | 0.8100 | 0.9200 | 0.8100 | 0.9089 | 1,902,494 | +0.10(+12.33%) |
Dec 27, 2023 | 0.8000 | 0.8500 | 0.7434 | 0.8091 | 1,225,274 | +0.01(+1.34%) |
Dec 26, 2023 | 0.7600 | 0.8400 | 0.7546 | 0.7984 | 1,529,781 | +0.04(+4.76%) |
Dec 22, 2023 | 0.7000 | 0.7775 | 0.7000 | 0.7621 | 1,987,825 | +0.07(+9.80%) |
Dec 21, 2023 | 0.5900 | 0.7400 | 0.5800 | 0.6941 | 4,164,949 | +0.12(+21.56%) |
Dec 20, 2023 | 0.6250 | 0.6374 | 0.5669 | 0.5710 | 1,911,048 | -0.05(-7.83%) |
Dec 19, 2023 | 0.6400 | 0.7445 | 0.6100 | 0.6195 | 2,391,225 | -0.02(-2.53%) |
Dec 18, 2023 | 0.6800 | 0.7043 | 0.6300 | 0.6356 | 2,314,275 | -0.05(-6.74%) |
Dec 15, 2023 | 0.7100 | 0.7500 | 0.6700 | 0.6815 | 3,245,075 | +0.00(+0.10%) |
Dec 14, 2023 | 0.7600 | 0.7900 | 0.6747 | 0.6808 | 2,056,726 | -0.05(-6.62%) |
Dec 13, 2023 | 0.6090 | 0.7577 | 0.6090 | 0.7291 | 2,292,399 | +0.11(+17.60%) |
Dec 12, 2023 | 0.6292 | 0.6311 | 0.5800 | 0.6200 | 1,083,975 | -0.00(-0.77%) |
Dec 11, 2023 | 0.6256 | 0.6560 | 0.6039 | 0.6248 | 772,827 | +0.00(+0.77%) |
Dec 08, 2023 | 0.6100 | 0.6486 | 0.5860 | 0.6200 | 774,248 | +0.00(+0.75%) |
Dec 07, 2023 | 0.5768 | 0.6300 | 0.5650 | 0.6154 | 936,011 | +0.04(+6.10%) |
Dec 06, 2023 | 0.5600 | 0.6315 | 0.5500 | 0.5800 | 1,102,545 | +0.03(+4.56%) |
Dec 05, 2023 | 0.6800 | 0.6800 | 0.5500 | 0.5547 | 1,200,267 | -0.10(-15.00%) |
Dec 04, 2023 | 0.6250 | 0.6847 | 0.6001 | 0.6526 | 2,101,753 | +0.02(+3.85%) |