Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.520 | 1.630 | 1.410 | 1.600 | 408,344 | +0.00(+0.00%) |
Jan 30, 2024 | 1.650 | 1.650 | 1.510 | 1.600 | 871,066 | -0.12(-6.98%) |
Jan 29, 2024 | 2.040 | 2.100 | 1.580 | 1.720 | 10,541,274 | +0.06(+3.61%) |
Jan 26, 2024 | 1.600 | 1.730 | 1.600 | 1.660 | 231,428 | +0.06(+3.75%) |
Jan 25, 2024 | 1.600 | 1.721 | 1.520 | 1.600 | 136,269 | -0.05(-3.03%) |
Jan 24, 2024 | 1.660 | 1.670 | 1.470 | 1.650 | 178,255 | +0.01(+0.61%) |
Jan 23, 2024 | 1.710 | 1.760 | 1.570 | 1.640 | 312,985 | -0.06(-3.53%) |
Jan 22, 2024 | 1.650 | 1.790 | 1.570 | 1.700 | 312,592 | +0.00(+0.00%) |
Jan 19, 2024 | 1.830 | 1.940 | 1.700 | 1.700 | 219,533 | -0.19(-10.05%) |
Jan 18, 2024 | 1.900 | 2.050 | 1.830 | 1.890 | 274,606 | +0.00(+0.00%) |
Jan 17, 2024 | 1.740 | 1.930 | 1.710 | 1.890 | 236,807 | +0.15(+8.62%) |
Jan 16, 2024 | 1.850 | 1.879 | 1.700 | 1.740 | 255,599 | -0.11(-5.95%) |
Jan 12, 2024 | 1.960 | 1.960 | 1.830 | 1.850 | 127,246 | -0.10(-5.13%) |
Jan 11, 2024 | 1.900 | 1.950 | 1.830 | 1.950 | 177,020 | +0.03(+1.56%) |
Jan 10, 2024 | 1.940 | 2.040 | 1.800 | 1.920 | 294,419 | -0.06(-3.03%) |
Jan 09, 2024 | 2.080 | 2.080 | 1.930 | 1.980 | 180,455 | -0.10(-4.81%) |
Jan 08, 2024 | 2.210 | 2.260 | 2.000 | 2.080 | 248,391 | -0.05(-2.35%) |
Jan 05, 2024 | 2.350 | 2.470 | 2.130 | 2.130 | 160,725 | -0.21(-8.97%) |
Jan 04, 2024 | 2.260 | 2.380 | 2.190 | 2.340 | 178,368 | +0.04(+1.74%) |
Jan 03, 2024 | 2.270 | 2.330 | 2.140 | 2.300 | 192,041 | -0.06(-2.54%) |
Jan 02, 2024 | 2.080 | 2.478 | 2.080 | 2.360 | 417,631 | +0.19(+8.76%) |
Dec 29, 2023 | 2.350 | 2.350 | 2.120 | 2.170 | 280,126 | -0.19(-8.05%) |
Dec 28, 2023 | 2.140 | 2.480 | 2.070 | 2.360 | 539,350 | +0.21(+9.77%) |
Dec 27, 2023 | 2.220 | 2.220 | 2.080 | 2.150 | 218,161 | -0.04(-1.83%) |
Dec 26, 2023 | 2.220 | 2.410 | 2.110 | 2.190 | 316,459 | -0.11(-4.78%) |
Dec 22, 2023 | 2.140 | 2.390 | 2.010 | 2.300 | 370,191 | +0.18(+8.49%) |
Dec 21, 2023 | 1.900 | 2.180 | 1.850 | 2.120 | 535,264 | +0.26(+13.98%) |
Dec 20, 2023 | 2.010 | 2.140 | 1.810 | 1.860 | 506,919 | -0.21(-10.14%) |
Dec 19, 2023 | 2.120 | 2.166 | 1.920 | 2.070 | 279,829 | -0.05(-2.36%) |
Dec 18, 2023 | 2.340 | 2.350 | 2.050 | 2.120 | 255,013 | -0.18(-7.83%) |
Dec 15, 2023 | 2.320 | 2.430 | 2.110 | 2.300 | 1,047,733 | +2.10(+1027.45%) |
Dec 14, 2023 | 0.2079 | 0.2138 | 0.1925 | 0.2040 | 2,870,942 | -0.02(-7.27%) |
Dec 13, 2023 | 0.1948 | 0.2238 | 0.1873 | 0.2200 | 5,357,983 | +0.01(+5.26%) |
Dec 12, 2023 | 0.2643 | 0.2695 | 0.1900 | 0.2090 | 9,223,428 | -0.04(-17.65%) |
Dec 11, 2023 | 0.2311 | 0.2771 | 0.2268 | 0.2538 | 6,837,423 | +0.02(+6.64%) |
Dec 08, 2023 | 0.2357 | 0.2384 | 0.2261 | 0.2380 | 1,967,700 | +0.00(+0.08%) |
Dec 07, 2023 | 0.2412 | 0.2460 | 0.2294 | 0.2378 | 4,024,961 | -0.01(-4.84%) |
Dec 06, 2023 | 0.2800 | 0.2800 | 0.2452 | 0.2499 | 8,953,327 | -0.01(-3.96%) |
Dec 05, 2023 | 0.2630 | 0.2800 | 0.2532 | 0.2602 | 5,079,013 | +0.01(+3.34%) |
Dec 04, 2023 | 0.2609 | 0.2795 | 0.2480 | 0.2518 | 8,717,146 | -0.03(-11.65%) |
Dec 01, 2023 | 0.4000 | 0.4500 | 0.2500 | 0.2850 | 70,644,992 | +0.05(+22.32%) |
Nov 30, 2023 | 0.2510 | 0.2569 | 0.2250 | 0.2330 | 2,973,933 | -0.02(-8.98%) |
Nov 29, 2023 | 0.2510 | 0.2800 | 0.2500 | 0.2560 | 1,734,496 | -0.01(-3.03%) |
Nov 28, 2023 | 0.2800 | 0.2850 | 0.2400 | 0.2640 | 3,357,256 | +0.00(+0.00%) |
Nov 27, 2023 | 0.2650 | 0.2899 | 0.2601 | 0.2640 | 2,313,670 | -0.01(-1.86%) |
Nov 24, 2023 | 0.2959 | 0.2959 | 0.2518 | 0.2690 | 1,672,566 | -0.00(-0.37%) |
Nov 22, 2023 | 0.3090 | 0.3185 | 0.2700 | 0.2700 | 2,842,197 | -0.04(-11.71%) |
Nov 21, 2023 | 0.3000 | 0.3675 | 0.2825 | 0.3058 | 9,410,371 | +0.02(+6.70%) |
Nov 20, 2023 | 0.2900 | 0.3100 | 0.2810 | 0.2866 | 2,280,807 | +0.00(+0.53%) |
Nov 17, 2023 | 0.3200 | 0.3221 | 0.2800 | 0.2851 | 1,353,832 | -0.02(-6.16%) |
Nov 16, 2023 | 0.3456 | 0.3458 | 0.2853 | 0.3038 | 4,179,135 | -0.02(-6.32%) |
Nov 15, 2023 | 0.3300 | 0.3480 | 0.3050 | 0.3243 | 2,250,308 | +0.00(+1.34%) |
Nov 14, 2023 | 0.3700 | 0.3760 | 0.3040 | 0.3200 | 4,596,677 | -0.04(-12.33%) |
Nov 13, 2023 | 0.4050 | 0.4128 | 0.3535 | 0.3650 | 1,873,601 | -0.04(-9.88%) |
Nov 10, 2023 | 0.3276 | 0.4340 | 0.3110 | 0.4050 | 4,180,164 | +0.08(+22.73%) |
Nov 09, 2023 | 0.3467 | 0.3494 | 0.3000 | 0.3300 | 1,677,573 | -0.02(-4.43%) |
Nov 08, 2023 | 0.3613 | 0.3800 | 0.3300 | 0.3453 | 3,353,740 | -0.04(-9.39%) |
Nov 07, 2023 | 0.3940 | 0.4450 | 0.3750 | 0.3811 | 4,123,322 | -0.03(-8.17%) |
Nov 06, 2023 | 0.5202 | 0.5274 | 0.4164 | 0.4150 | 8,378,819 | -0.06(-11.74%) |
Nov 03, 2023 | 0.5100 | 0.5300 | 0.4458 | 0.4702 | 7,578,730 | -0.05(-9.84%) |
Nov 02, 2023 | 0.6900 | 0.7067 | 0.5110 | 0.5215 | 8,017,583 | -0.17(-24.42%) |