Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.301 | 1.301 | 1.120 | 1.160 | 17,688 | -0.14(-10.77%) |
Jan 30, 2024 | 1.430 | 1.430 | 1.080 | 1.300 | 20,143 | +0.04(+3.17%) |
Jan 29, 2024 | 1.440 | 1.440 | 1.219 | 1.260 | 5,580 | -0.09(-6.67%) |
Jan 26, 2024 | 1.270 | 1.370 | 1.270 | 1.350 | 2,890 | +0.04(+3.05%) |
Jan 25, 2024 | 1.450 | 1.450 | 1.280 | 1.310 | 10,106 | -0.04(-2.96%) |
Jan 24, 2024 | 1.480 | 1.480 | 1.290 | 1.350 | 26,518 | -0.01(-0.74%) |
Jan 23, 2024 | 1.440 | 1.480 | 1.300 | 1.360 | 12,250 | -0.04(-2.86%) |
Jan 22, 2024 | 1.390 | 1.530 | 1.260 | 1.400 | 27,878 | +0.05(+3.94%) |
Jan 19, 2024 | 1.450 | 1.470 | 1.300 | 1.347 | 31,236 | -0.07(-5.15%) |
Jan 18, 2024 | 1.450 | 1.470 | 1.300 | 1.420 | 10,525 | -0.01(-0.70%) |
Jan 17, 2024 | 1.710 | 1.710 | 1.380 | 1.430 | 24,351 | -0.10(-6.41%) |
Jan 16, 2024 | 1.390 | 1.528 | 1.170 | 1.528 | 24,202 | +0.22(+16.64%) |
Jan 12, 2024 | 1.230 | 1.410 | 1.230 | 1.310 | 22,021 | +0.03(+2.34%) |
Jan 11, 2024 | 1.390 | 1.500 | 1.270 | 1.280 | 16,712 | -0.10(-7.25%) |
Jan 10, 2024 | 1.500 | 1.732 | 1.290 | 1.380 | 35,547 | -0.16(-10.39%) |
Jan 09, 2024 | 1.520 | 1.620 | 1.520 | 1.540 | 8,336 | -0.02(-1.28%) |
Jan 08, 2024 | 1.690 | 1.800 | 1.545 | 1.560 | 57,549 | -0.23(-12.85%) |
Jan 05, 2024 | 1.970 | 1.970 | 1.720 | 1.790 | 92,830 | -0.11(-5.79%) |
Jan 04, 2024 | 1.690 | 2.050 | 1.690 | 1.900 | 262,001 | +0.21(+12.43%) |
Jan 03, 2024 | 1.790 | 1.850 | 1.600 | 1.690 | 21,293 | -0.20(-10.58%) |
Jan 02, 2024 | 1.850 | 2.080 | 1.720 | 1.890 | 44,274 | +0.08(+4.39%) |
Dec 29, 2023 | 1.730 | 1.910 | 1.710 | 1.811 | 19,164 | -0.02(-1.06%) |
Dec 28, 2023 | 1.860 | 1.980 | 1.710 | 1.830 | 17,030 | +0.27(+17.31%) |
Dec 27, 2023 | 2.090 | 2.180 | 1.530 | 1.560 | 81,801 | -0.53(-25.36%) |
Dec 26, 2023 | 2.290 | 2.420 | 2.060 | 2.090 | 15,517 | -0.20(-8.53%) |
Dec 22, 2023 | 2.330 | 2.450 | 2.250 | 2.285 | 14,646 | +0.04(+1.56%) |
Dec 21, 2023 | 2.290 | 2.510 | 2.210 | 2.250 | 38,495 | +0.00(+0.00%) |
Dec 20, 2023 | 2.520 | 2.590 | 2.250 | 2.250 | 36,364 | -0.27(-10.71%) |
Dec 19, 2023 | 2.500 | 2.661 | 2.500 | 2.520 | 20,530 | +0.01(+0.40%) |
Dec 18, 2023 | 2.620 | 2.620 | 2.319 | 2.510 | 98,391 | +0.06(+2.45%) |
Dec 15, 2023 | 2.210 | 2.680 | 2.155 | 2.450 | 179,040 | +0.24(+10.86%) |
Dec 14, 2023 | 2.180 | 2.320 | 2.100 | 2.210 | 26,114 | +0.08(+3.76%) |
Dec 13, 2023 | 2.260 | 2.260 | 2.080 | 2.130 | 82,993 | -0.17(-7.39%) |
Dec 12, 2023 | 2.210 | 2.300 | 2.090 | 2.300 | 87,553 | +0.11(+5.02%) |
Dec 11, 2023 | 2.190 | 2.300 | 2.097 | 2.190 | 45,691 | +0.12(+5.80%) |
Dec 08, 2023 | 2.090 | 2.210 | 1.990 | 2.070 | 56,640 | +0.08(+4.02%) |
Dec 07, 2023 | 1.970 | 2.280 | 1.819 | 1.990 | 34,889 | +0.03(+1.53%) |
Dec 06, 2023 | 1.800 | 2.050 | 1.800 | 1.960 | 19,938 | +0.08(+4.26%) |
Dec 05, 2023 | 1.990 | 2.110 | 1.740 | 1.880 | 94,910 | +0.03(+1.62%) |
Dec 04, 2023 | 2.250 | 2.400 | 1.610 | 1.850 | 76,050 | -0.47(-20.26%) |
Dec 01, 2023 | 2.180 | 2.440 | 2.050 | 2.320 | 102,551 | +0.07(+3.11%) |
Nov 30, 2023 | 2.560 | 2.720 | 2.010 | 2.250 | 229,871 | -0.51(-18.48%) |
Nov 29, 2023 | 1.920 | 3.480 | 1.810 | 2.760 | 2,975,512 | +0.99(+55.93%) |
Nov 28, 2023 | 1.470 | 2.120 | 1.250 | 1.770 | 750,664 | +0.38(+27.34%) |
Nov 27, 2023 | 1.220 | 1.390 | 1.100 | 1.390 | 52,364 | +0.16(+13.01%) |
Nov 24, 2023 | 1.040 | 1.230 | 1.010 | 1.230 | 17,818 | +0.19(+18.27%) |
Nov 22, 2023 | 0.9400 | 1.050 | 0.8900 | 1.040 | 25,207 | +0.07(+7.22%) |
Nov 21, 2023 | 0.9800 | 0.9800 | 0.7800 | 0.9700 | 38,512 | -0.03(-3.00%) |
Nov 20, 2023 | 0.9000 | 1.000 | 0.8501 | 1.000 | 11,290 | +0.09(+9.89%) |
Nov 17, 2023 | 0.9900 | 0.9900 | 0.7473 | 0.9100 | 29,767 | -0.04(-4.21%) |
Nov 16, 2023 | 1.020 | 1.020 | 0.9480 | 0.9500 | 4,004 | -0.03(-2.71%) |
Nov 15, 2023 | 1.000 | 1.020 | 0.9300 | 0.9765 | 958 | +0.02(+2.57%) |
Nov 14, 2023 | 0.9300 | 1.040 | 0.9300 | 0.9520 | 3,238 | +0.03(+3.48%) |
Nov 13, 2023 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | 17,139 | -0.02(-2.13%) |
Nov 10, 2023 | 0.9600 | 0.9600 | 0.8300 | 0.9400 | 25,937 | -0.01(-1.05%) |
Nov 09, 2023 | 0.8700 | 0.9900 | 0.8200 | 0.9500 | 48,593 | -0.03(-3.05%) |
Nov 08, 2023 | 1.090 | 1.090 | 0.9799 | 0.9799 | 2,943 | -0.05(-4.86%) |
Nov 07, 2023 | 1.000 | 1.070 | 1.000 | 1.030 | 3,468 | -0.02(-1.90%) |
Nov 06, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 12,407 | +0.00(+0.00%) |
Nov 03, 2023 | 1.150 | 1.210 | 1.010 | 1.050 | 14,985 | -0.17(-13.93%) |
Nov 02, 2023 | 1.250 | 1.424 | 1.200 | 1.220 | 2,231 | -0.03(-2.40%) |