Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.500 | 940 | -0.19(-2.42%) | |||
Feb 28, 2024 | 7.750 | 8.085 | 7.662 | 7.686 | 2,454 | -0.75(-8.94%) |
Feb 27, 2024 | 8.310 | 8.440 | 8.160 | 8.440 | 6,458 | +0.44(+5.50%) |
Feb 26, 2024 | 7.690 | 8.000 | 7.650 | 8.000 | 4,678 | +0.22(+2.83%) |
Feb 23, 2024 | 7.570 | 7.780 | 7.570 | 7.780 | 1,226 | -0.13(-1.64%) |
Feb 22, 2024 | 7.970 | 7.970 | 7.910 | 7.910 | 807 | +0.31(+4.11%) |
Feb 21, 2024 | 7.760 | 7.970 | 7.032 | 7.598 | 2,179 | -0.40(-5.03%) |
Feb 20, 2024 | 6.950 | 8.000 | 6.950 | 8.000 | 10,967 | +0.88(+12.35%) |
Feb 16, 2024 | 6.870 | 7.250 | 6.806 | 7.121 | 6,417 | +0.32(+4.72%) |
Feb 15, 2024 | 6.285 | 7.084 | 6.285 | 6.800 | 5,647 | +0.00(+0.00%) |
Feb 14, 2024 | 6.840 | 7.454 | 6.680 | 6.800 | 7,140 | +0.28(+4.29%) |
Feb 13, 2024 | 6.640 | 6.865 | 6.520 | 6.520 | 6,087 | -0.54(-7.65%) |
Feb 12, 2024 | 7.200 | 7.325 | 7.000 | 7.060 | 5,714 | -0.13(-1.81%) |
Feb 09, 2024 | 7.220 | 7.220 | 6.770 | 7.190 | 2,836 | -0.07(-0.96%) |
Feb 08, 2024 | 6.700 | 7.490 | 6.276 | 7.260 | 27,454 | +0.99(+15.79%) |
Feb 07, 2024 | 5.910 | 6.492 | 5.850 | 6.270 | 20,417 | +0.37(+6.27%) |
Feb 06, 2024 | 5.490 | 6.140 | 5.490 | 5.900 | 10,156 | +0.11(+1.90%) |
Feb 05, 2024 | 6.230 | 6.280 | 5.744 | 5.790 | 8,213 | -0.66(-10.23%) |
Feb 02, 2024 | 6.090 | 6.776 | 5.950 | 6.450 | 16,211 | +0.16(+2.54%) |
Feb 01, 2024 | 5.860 | 8.390 | 5.800 | 6.290 | 150,285 | +0.53(+9.20%) |
Jan 31, 2024 | 5.580 | 6.010 | 5.580 | 5.760 | 4,520 | +0.15(+2.67%) |
Jan 30, 2024 | 5.640 | 5.670 | 5.560 | 5.610 | 1,719 | -0.07(-1.23%) |
Jan 29, 2024 | 5.250 | 5.790 | 5.250 | 5.680 | 4,151 | +0.35(+6.57%) |
Jan 26, 2024 | 5.550 | 5.846 | 5.330 | 5.330 | 4,356 | -0.09(-1.66%) |
Jan 25, 2024 | 5.980 | 5.980 | 5.420 | 5.420 | 3,260 | -0.16(-2.87%) |
Jan 24, 2024 | 5.800 | 5.980 | 5.580 | 5.580 | 5,605 | -0.23(-3.96%) |
Jan 23, 2024 | 6.110 | 6.110 | 5.810 | 5.810 | 20,731 | -0.74(-11.30%) |
Jan 22, 2024 | 6.970 | 6.970 | 6.180 | 6.550 | 10,572 | +0.40(+6.50%) |
Jan 19, 2024 | 6.170 | 6.170 | 6.150 | 6.150 | 2,304 | -0.01(-0.16%) |
Jan 18, 2024 | 6.150 | 6.470 | 6.150 | 6.160 | 3,902 | -0.09(-1.44%) |
Jan 17, 2024 | 6.250 | 6.500 | 6.250 | 6.250 | 1,739 | -0.17(-2.65%) |
Jan 16, 2024 | 6.300 | 6.530 | 6.270 | 6.420 | 6,207 | +0.00(+0.00%) |
Jan 12, 2024 | 6.390 | 6.780 | 6.390 | 6.420 | 10,895 | -0.09(-1.38%) |
Jan 11, 2024 | 6.520 | 6.940 | 6.270 | 6.510 | 25,094 | -0.09(-1.36%) |
Jan 10, 2024 | 7.020 | 7.338 | 6.540 | 6.600 | 22,972 | -0.54(-7.63%) |
Jan 09, 2024 | 8.440 | 8.440 | 7.015 | 7.145 | 28,606 | +6.70(+1523.86%) |
Jan 08, 2024 | 0.4300 | 0.4676 | 0.4210 | 0.4400 | 258,778 | +0.02(+3.60%) |
Jan 05, 2024 | 0.3924 | 0.4667 | 0.3901 | 0.4247 | 201,301 | +0.00(+1.12%) |
Jan 04, 2024 | 0.4332 | 0.4419 | 0.3810 | 0.4200 | 92,733 | +0.00(+1.11%) |
Jan 03, 2024 | 0.4400 | 0.4400 | 0.3782 | 0.4154 | 56,179 | +0.00(+0.70%) |
Jan 02, 2024 | 0.4300 | 0.4419 | 0.4000 | 0.4125 | 94,479 | +0.00(+0.00%) |
Dec 29, 2023 | 0.3577 | 0.4200 | 0.3577 | 0.4125 | 258,822 | +0.08(+25.00%) |
Dec 28, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 68,688 | +0.00(+1.20%) |
Dec 27, 2023 | 0.2743 | 0.3300 | 0.2743 | 0.3261 | 84,664 | +0.06(+20.73%) |
Dec 26, 2023 | 0.2700 | 0.2900 | 0.2640 | 0.2701 | 81,433 | -0.01(-3.19%) |
Dec 22, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2790 | 32,508 | +0.02(+8.14%) |
Dec 21, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2580 | 52,900 | -0.00(-0.81%) |
Dec 20, 2023 | 0.2850 | 0.2850 | 0.2600 | 0.2601 | 45,243 | -0.01(-3.13%) |
Dec 19, 2023 | 0.2641 | 0.2750 | 0.2600 | 0.2685 | 27,389 | -0.00(-0.59%) |
Dec 18, 2023 | 0.2750 | 0.2750 | 0.2611 | 0.2701 | 23,621 | -0.00(-1.75%) |
Dec 15, 2023 | 0.2829 | 0.3000 | 0.2606 | 0.2749 | 75,613 | +0.01(+5.49%) |
Dec 14, 2023 | 0.2793 | 0.2797 | 0.2600 | 0.2606 | 56,369 | -0.02(-6.93%) |
Dec 13, 2023 | 0.2718 | 0.2900 | 0.2660 | 0.2800 | 34,998 | +0.02(+8.15%) |
Dec 12, 2023 | 0.2879 | 0.2879 | 0.2584 | 0.2589 | 24,581 | -0.02(-5.85%) |
Dec 11, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.2750 | 36,147 | -0.00(-0.15%) |
Dec 08, 2023 | 0.3040 | 0.3090 | 0.2677 | 0.2754 | 69,576 | -0.02(-7.89%) |
Dec 07, 2023 | 0.3130 | 0.3286 | 0.2875 | 0.2990 | 41,259 | -0.02(-6.53%) |
Dec 06, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3199 | 37,072 | -0.01(-3.06%) |
Dec 05, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 12,366 | -0.01(-2.94%) |
Dec 04, 2023 | 0.3200 | 0.3500 | 0.3110 | 0.3400 | 40,541 | -0.00(-0.44%) |