Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.620 | 2.500 | 1.610 | 2.040 | 28,783,546 | +0.42(+25.93%) |
Feb 28, 2024 | 1.030 | 2.870 | 0.9501 | 1.620 | 111,485,200 | +0.75(+85.50%) |
Feb 27, 2024 | 0.8519 | 0.8733 | 0.8016 | 0.8733 | 94,808 | +0.05(+6.49%) |
Feb 26, 2024 | 0.8327 | 0.8600 | 0.8000 | 0.8201 | 52,982 | -0.00(-0.59%) |
Feb 23, 2024 | 0.8500 | 0.8900 | 0.7650 | 0.8250 | 187,078 | -0.02(-1.79%) |
Feb 22, 2024 | 0.9731 | 0.9731 | 0.8111 | 0.8400 | 252,630 | -0.10(-10.64%) |
Feb 21, 2024 | 1.030 | 1.050 | 0.9294 | 0.9400 | 200,777 | -0.09(-8.74%) |
Feb 20, 2024 | 1.150 | 1.165 | 0.9800 | 1.030 | 379,999 | -0.12(-10.43%) |
Feb 16, 2024 | 1.070 | 1.210 | 1.070 | 1.150 | 341,633 | -0.01(-0.86%) |
Feb 15, 2024 | 1.200 | 1.300 | 1.070 | 1.160 | 1,334,536 | +0.02(+1.75%) |
Feb 14, 2024 | 1.140 | 2.230 | 1.090 | 1.140 | 7,613,136 | -0.09(-7.32%) |
Feb 13, 2024 | 1.350 | 1.430 | 1.000 | 1.230 | 2,326,075 | +0.10(+8.72%) |
Feb 12, 2024 | 1.280 | 1.280 | 1.110 | 1.131 | 22,542 | -0.03(-2.47%) |
Feb 09, 2024 | 1.160 | 1.240 | 1.150 | 1.160 | 6,121 | -0.02(-1.52%) |
Feb 08, 2024 | 1.210 | 1.240 | 1.133 | 1.178 | 12,757 | -0.04(-3.44%) |
Feb 07, 2024 | 1.260 | 1.260 | 1.165 | 1.220 | 9,030 | +0.02(+1.66%) |
Feb 06, 2024 | 1.060 | 1.300 | 1.050 | 1.200 | 49,447 | +0.13(+12.15%) |
Feb 05, 2024 | 1.120 | 1.140 | 1.070 | 1.070 | 20,444 | -0.05(-4.46%) |
Feb 02, 2024 | 1.170 | 1.170 | 1.120 | 1.120 | 7,923 | -0.03(-2.61%) |
Feb 01, 2024 | 1.210 | 1.210 | 1.070 | 1.150 | 6,955 | +0.01(+0.87%) |
Jan 31, 2024 | 1.150 | 1.179 | 1.140 | 1.140 | 11,044 | -0.04(-3.38%) |
Jan 30, 2024 | 1.270 | 1.270 | 1.120 | 1.180 | 36,800 | -0.06(-4.84%) |
Jan 29, 2024 | 1.310 | 1.330 | 1.220 | 1.240 | 20,866 | -0.02(-1.98%) |
Jan 26, 2024 | 1.240 | 1.290 | 1.240 | 1.265 | 6,274 | +0.02(+2.02%) |
Jan 25, 2024 | 1.300 | 1.300 | 1.230 | 1.240 | 8,951 | -0.02(-1.59%) |
Jan 24, 2024 | 1.340 | 1.340 | 1.220 | 1.260 | 10,448 | -0.01(-0.60%) |
Jan 23, 2024 | 1.340 | 1.340 | 1.250 | 1.268 | 17,487 | -0.04(-3.10%) |
Jan 22, 2024 | 1.340 | 1.340 | 1.270 | 1.308 | 18,087 | +0.03(+2.60%) |
Jan 19, 2024 | 1.310 | 1.405 | 1.275 | 1.275 | 10,528 | -0.03(-2.02%) |
Jan 18, 2024 | 1.400 | 1.440 | 1.260 | 1.301 | 16,915 | -0.05(-3.83%) |
Jan 17, 2024 | 1.516 | 1.516 | 1.280 | 1.353 | 18,500 | -0.14(-9.19%) |
Jan 16, 2024 | 1.440 | 1.628 | 1.420 | 1.490 | 36,819 | +0.04(+2.67%) |
Jan 12, 2024 | 1.590 | 1.590 | 1.450 | 1.451 | 23,829 | -0.13(-8.15%) |
Jan 11, 2024 | 1.700 | 1.700 | 1.570 | 1.580 | 52,188 | -0.08(-5.06%) |
Jan 10, 2024 | 1.740 | 1.740 | 1.630 | 1.664 | 18,539 | -0.04(-2.28%) |
Jan 09, 2024 | 1.730 | 1.770 | 1.680 | 1.703 | 14,209 | -0.06(-3.24%) |
Jan 08, 2024 | 1.740 | 1.800 | 1.700 | 1.760 | 10,970 | +0.01(+0.57%) |
Jan 05, 2024 | 1.710 | 1.836 | 1.700 | 1.750 | 26,290 | +0.03(+1.75%) |
Jan 04, 2024 | 1.770 | 1.770 | 1.675 | 1.720 | 19,059 | -0.05(-2.82%) |
Jan 03, 2024 | 1.820 | 1.834 | 1.620 | 1.770 | 53,552 | +0.02(+1.14%) |
Jan 02, 2024 | 1.870 | 2.010 | 1.750 | 1.750 | 189,049 | -0.11(-5.91%) |
Dec 29, 2023 | 1.840 | 2.390 | 1.730 | 1.860 | 1,179,835 | +0.09(+5.08%) |
Dec 28, 2023 | 1.790 | 1.940 | 1.730 | 1.770 | 70,138 | -0.05(-2.75%) |
Dec 27, 2023 | 1.920 | 1.974 | 1.770 | 1.820 | 39,081 | -0.14(-7.14%) |
Dec 26, 2023 | 1.830 | 2.100 | 1.751 | 1.960 | 194,732 | +0.12(+6.52%) |
Dec 22, 2023 | 1.860 | 1.942 | 1.750 | 1.840 | 68,212 | -0.02(-0.97%) |
Dec 21, 2023 | 1.650 | 1.869 | 1.600 | 1.858 | 135,389 | +0.13(+7.39%) |
Dec 20, 2023 | 1.870 | 1.970 | 1.580 | 1.730 | 758,750 | +0.04(+2.37%) |
Dec 19, 2023 | 1.640 | 1.710 | 1.600 | 1.690 | 69,031 | +0.00(+0.00%) |
Dec 18, 2023 | 1.820 | 1.832 | 1.440 | 1.690 | 124,733 | -0.06(-3.43%) |
Dec 15, 2023 | 1.800 | 1.940 | 1.730 | 1.750 | 89,042 | -0.08(-4.48%) |
Dec 14, 2023 | 1.860 | 1.890 | 1.670 | 1.832 | 175,155 | +0.04(+2.18%) |
Dec 13, 2023 | 1.710 | 1.840 | 1.600 | 1.793 | 107,170 | +0.08(+4.85%) |
Dec 12, 2023 | 1.860 | 1.959 | 1.630 | 1.710 | 112,889 | -0.15(-8.06%) |
Dec 11, 2023 | 1.990 | 2.060 | 1.780 | 1.860 | 155,435 | -0.17(-8.37%) |
Dec 08, 2023 | 2.070 | 2.219 | 1.850 | 2.030 | 236,218 | +0.01(+0.50%) |
Dec 07, 2023 | 2.000 | 2.300 | 1.945 | 2.020 | 344,355 | +0.05(+2.43%) |
Dec 06, 2023 | 1.940 | 2.150 | 1.850 | 1.972 | 44,120 | +0.05(+2.75%) |
Dec 05, 2023 | 2.090 | 2.190 | 1.820 | 1.919 | 52,591 | -0.14(-6.83%) |
Dec 04, 2023 | 1.910 | 2.100 | 1.770 | 2.060 | 125,731 | +0.15(+7.85%) |