Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.530 | 1.580 | 1.530 | 1.570 | 40,120 | +0.01(+0.64%) |
Feb 28, 2024 | 1.540 | 1.564 | 1.450 | 1.560 | 67,152 | +0.02(+1.30%) |
Feb 27, 2024 | 1.640 | 1.820 | 1.520 | 1.540 | 161,685 | -0.11(-6.67%) |
Feb 26, 2024 | 1.370 | 1.650 | 1.370 | 1.650 | 201,551 | +0.28(+20.44%) |
Feb 23, 2024 | 1.370 | 1.370 | 1.290 | 1.370 | 91,755 | +0.01(+0.74%) |
Feb 22, 2024 | 1.320 | 1.380 | 1.270 | 1.360 | 80,519 | +0.02(+1.49%) |
Feb 21, 2024 | 1.280 | 1.340 | 1.230 | 1.340 | 51,331 | +0.05(+3.88%) |
Feb 20, 2024 | 1.300 | 1.304 | 1.224 | 1.290 | 90,189 | -0.01(-0.77%) |
Feb 16, 2024 | 1.320 | 1.400 | 1.220 | 1.300 | 191,185 | +0.00(+0.00%) |
Feb 15, 2024 | 1.270 | 1.490 | 1.270 | 1.300 | 349,630 | +0.02(+1.56%) |
Feb 14, 2024 | 1.270 | 1.310 | 1.190 | 1.280 | 48,883 | -0.02(-1.54%) |
Feb 13, 2024 | 1.310 | 1.320 | 1.250 | 1.300 | 57,629 | +0.01(+0.78%) |
Feb 12, 2024 | 1.300 | 1.339 | 1.230 | 1.290 | 65,928 | -0.01(-0.77%) |
Feb 09, 2024 | 1.300 | 1.314 | 1.240 | 1.300 | 55,423 | +0.00(+0.00%) |
Feb 08, 2024 | 1.380 | 1.400 | 1.220 | 1.300 | 118,972 | +0.01(+0.78%) |
Feb 07, 2024 | 1.230 | 1.350 | 1.150 | 1.290 | 229,312 | +0.07(+5.74%) |
Feb 06, 2024 | 1.230 | 1.230 | 1.150 | 1.220 | 42,685 | +0.02(+1.67%) |
Feb 05, 2024 | 1.310 | 1.325 | 1.130 | 1.200 | 51,010 | -0.10(-7.69%) |
Feb 02, 2024 | 1.310 | 1.310 | 1.240 | 1.300 | 35,920 | +0.00(+0.00%) |
Feb 01, 2024 | 1.270 | 1.300 | 1.220 | 1.300 | 25,399 | +0.02(+1.56%) |
Jan 31, 2024 | 1.300 | 1.345 | 1.250 | 1.280 | 20,657 | -0.02(-1.54%) |
Jan 30, 2024 | 1.400 | 1.400 | 1.260 | 1.300 | 76,924 | -0.10(-7.14%) |
Jan 29, 2024 | 1.320 | 1.448 | 1.294 | 1.400 | 72,299 | +0.10(+7.69%) |
Jan 26, 2024 | 1.270 | 1.310 | 1.270 | 1.300 | 26,016 | +0.03(+2.36%) |
Jan 25, 2024 | 1.290 | 1.340 | 1.260 | 1.270 | 31,170 | -0.03(-2.31%) |
Jan 24, 2024 | 1.290 | 1.330 | 1.270 | 1.300 | 43,741 | +0.01(+0.78%) |
Jan 23, 2024 | 1.300 | 1.300 | 1.230 | 1.290 | 43,085 | +0.00(+0.00%) |
Jan 22, 2024 | 1.280 | 1.330 | 1.220 | 1.290 | 128,924 | +0.07(+5.74%) |
Jan 19, 2024 | 1.340 | 1.340 | 1.170 | 1.220 | 87,700 | -0.09(-6.87%) |
Jan 18, 2024 | 1.390 | 1.390 | 1.300 | 1.310 | 69,081 | -0.07(-5.07%) |
Jan 17, 2024 | 1.770 | 1.790 | 1.370 | 1.380 | 241,421 | -0.44(-24.18%) |
Jan 16, 2024 | 1.940 | 1.970 | 1.760 | 1.820 | 97,244 | -0.15(-7.61%) |
Jan 12, 2024 | 1.850 | 1.990 | 1.810 | 1.970 | 254,246 | +0.06(+3.14%) |
Jan 11, 2024 | 1.630 | 2.000 | 1.561 | 1.910 | 378,869 | +0.35(+22.83%) |
Jan 10, 2024 | 1.770 | 1.770 | 1.510 | 1.555 | 292,884 | -0.22(-12.15%) |
Jan 09, 2024 | 1.750 | 1.790 | 1.720 | 1.770 | 51,340 | +0.02(+1.14%) |
Jan 08, 2024 | 1.750 | 1.830 | 1.730 | 1.750 | 103,700 | +0.01(+0.57%) |
Jan 05, 2024 | 1.820 | 1.939 | 1.710 | 1.740 | 181,136 | -0.12(-6.45%) |
Jan 04, 2024 | 1.990 | 2.010 | 1.860 | 1.860 | 99,097 | -0.16(-7.92%) |
Jan 03, 2024 | 2.070 | 2.230 | 1.990 | 2.020 | 162,279 | -0.12(-5.61%) |
Jan 02, 2024 | 2.130 | 2.250 | 2.100 | 2.140 | 175,893 | -0.15(-6.55%) |
Dec 29, 2023 | 2.390 | 2.550 | 2.250 | 2.290 | 285,424 | -0.26(-10.20%) |
Dec 28, 2023 | 2.450 | 2.550 | 2.100 | 2.550 | 634,111 | -0.10(-3.77%) |
Dec 27, 2023 | 2.930 | 4.080 | 2.567 | 2.650 | 6,337,300 | +2.58(+3481.08%) |
Dec 26, 2023 | 0.0700 | 0.0755 | 0.0660 | 0.0740 | 11,364,096 | +0.01(+9.79%) |
Dec 22, 2023 | 0.0570 | 0.0700 | 0.0519 | 0.0674 | 4,964,773 | -0.00(-0.74%) |
Dec 21, 2023 | 0.0659 | 0.0679 | 0.0615 | 0.0679 | 2,945,115 | +0.00(+1.65%) |
Dec 20, 2023 | 0.0619 | 0.0681 | 0.0561 | 0.0668 | 11,695,012 | -0.00(-5.11%) |
Dec 19, 2023 | 0.0795 | 0.0839 | 0.0613 | 0.0704 | 9,496,235 | -0.03(-30.30%) |
Dec 18, 2023 | 0.1015 | 0.1037 | 0.0984 | 0.1010 | 1,575,733 | -0.00(-0.69%) |
Dec 15, 2023 | 0.1095 | 0.1108 | 0.1009 | 0.1017 | 1,982,337 | -0.01(-7.12%) |
Dec 14, 2023 | 0.1169 | 0.1200 | 0.1095 | 0.1095 | 2,088,671 | -0.01(-6.97%) |
Dec 13, 2023 | 0.1200 | 0.1220 | 0.1101 | 0.1177 | 1,649,473 | -0.00(-0.76%) |
Dec 12, 2023 | 0.1279 | 0.1279 | 0.1150 | 0.1186 | 636,278 | -0.01(-5.87%) |
Dec 11, 2023 | 0.1300 | 0.1300 | 0.1204 | 0.1260 | 1,076,044 | -0.00(-1.18%) |
Dec 08, 2023 | 0.1278 | 0.1310 | 0.1250 | 0.1275 | 668,244 | +0.00(+1.43%) |
Dec 07, 2023 | 0.1300 | 0.1300 | 0.1240 | 0.1257 | 788,199 | -0.01(-6.82%) |
Dec 06, 2023 | 0.1300 | 0.1365 | 0.1290 | 0.1349 | 698,429 | +0.01(+8.35%) |
Dec 05, 2023 | 0.1400 | 0.1456 | 0.1201 | 0.1245 | 1,327,102 | -0.02(-12.08%) |
Dec 04, 2023 | 0.1530 | 0.1545 | 0.1375 | 0.1416 | 976,573 | -0.01(-5.85%) |