Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7400 | 1.270 | 0.7339 | 1.020 | 22,989,484 | +0.30(+41.86%) |
Jan 30, 2024 | 0.7900 | 0.7880 | 0.6990 | 0.7190 | 309,483 | -0.06(-7.84%) |
Jan 29, 2024 | 0.7900 | 0.8000 | 0.7301 | 0.7802 | 412,629 | -0.01(-1.24%) |
Jan 26, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7900 | 260,150 | +0.02(+2.08%) |
Jan 25, 2024 | 0.7742 | 0.7900 | 0.7400 | 0.7739 | 179,552 | +0.03(+4.44%) |
Jan 24, 2024 | 0.8200 | 0.8200 | 0.7160 | 0.7410 | 409,521 | -0.07(-8.46%) |
Jan 23, 2024 | 0.8360 | 0.8360 | 0.7700 | 0.8095 | 378,821 | +0.02(+2.11%) |
Jan 22, 2024 | 0.8000 | 0.9774 | 0.7500 | 0.7928 | 1,602,931 | +0.02(+2.56%) |
Jan 19, 2024 | 0.7374 | 0.8000 | 0.6700 | 0.7730 | 586,771 | +0.04(+5.89%) |
Jan 18, 2024 | 0.7800 | 0.7800 | 0.6665 | 0.7300 | 773,910 | -0.07(-8.86%) |
Jan 17, 2024 | 0.9135 | 0.9135 | 0.7500 | 0.8010 | 700,285 | -0.05(-6.43%) |
Jan 16, 2024 | 1.010 | 1.020 | 0.8300 | 0.8560 | 1,067,361 | -0.10(-10.82%) |
Jan 12, 2024 | 0.8000 | 1.100 | 0.7500 | 0.9599 | 4,052,142 | -0.29(-23.21%) |
Jan 11, 2024 | 1.280 | 1.460 | 1.160 | 1.250 | 2,529,332 | +0.03(+2.46%) |
Jan 10, 2024 | 1.280 | 1.280 | 1.180 | 1.220 | 443,152 | -0.05(-3.94%) |
Jan 09, 2024 | 1.380 | 1.399 | 1.190 | 1.270 | 559,157 | -0.11(-7.97%) |
Jan 08, 2024 | 1.440 | 1.470 | 1.330 | 1.380 | 556,722 | -0.04(-2.82%) |
Jan 05, 2024 | 1.440 | 1.540 | 1.410 | 1.420 | 261,182 | -0.01(-0.70%) |
Jan 04, 2024 | 1.550 | 1.590 | 1.310 | 1.430 | 821,771 | -0.07(-4.67%) |
Jan 03, 2024 | 1.680 | 1.700 | 1.400 | 1.500 | 809,986 | -0.21(-12.28%) |
Jan 02, 2024 | 1.750 | 1.780 | 1.660 | 1.710 | 305,440 | -0.02(-1.16%) |
Dec 29, 2023 | 1.770 | 1.770 | 1.650 | 1.730 | 393,562 | -0.02(-0.86%) |
Dec 28, 2023 | 1.810 | 1.830 | 1.700 | 1.745 | 514,175 | -0.08(-4.64%) |
Dec 27, 2023 | 1.910 | 1.910 | 1.760 | 1.830 | 715,186 | -0.04(-2.14%) |
Dec 26, 2023 | 1.870 | 1.950 | 1.760 | 1.870 | 1,002,522 | +0.12(+6.86%) |
Dec 22, 2023 | 1.660 | 2.009 | 1.631 | 1.750 | 1,461,581 | +0.11(+6.71%) |
Dec 21, 2023 | 1.660 | 1.710 | 1.570 | 1.640 | 361,540 | -0.03(-1.80%) |
Dec 20, 2023 | 1.840 | 1.840 | 1.600 | 1.670 | 494,107 | -0.07(-4.02%) |
Dec 19, 2023 | 1.760 | 1.850 | 1.720 | 1.740 | 587,421 | +0.04(+2.35%) |
Dec 18, 2023 | 1.810 | 1.980 | 1.670 | 1.700 | 685,901 | -0.12(-6.59%) |
Dec 15, 2023 | 2.160 | 2.160 | 1.790 | 1.820 | 869,362 | -0.24(-11.65%) |
Dec 14, 2023 | 2.200 | 2.360 | 2.000 | 2.060 | 966,593 | -0.10(-4.63%) |
Dec 13, 2023 | 2.180 | 2.187 | 1.870 | 2.160 | 780,952 | +0.02(+0.93%) |
Dec 12, 2023 | 2.240 | 2.260 | 2.130 | 2.140 | 332,488 | -0.14(-6.14%) |
Dec 11, 2023 | 2.490 | 2.530 | 2.280 | 2.280 | 278,753 | -0.21(-8.43%) |
Dec 08, 2023 | 2.440 | 2.600 | 2.368 | 2.490 | 274,306 | +0.05(+2.05%) |
Dec 07, 2023 | 2.520 | 2.590 | 2.320 | 2.440 | 474,734 | -0.05(-2.01%) |
Dec 06, 2023 | 2.840 | 2.900 | 2.450 | 2.490 | 640,734 | -0.36(-12.63%) |
Dec 05, 2023 | 2.720 | 3.039 | 2.720 | 2.850 | 352,603 | -0.03(-1.04%) |
Dec 04, 2023 | 2.700 | 3.088 | 2.620 | 2.880 | 716,124 | +0.06(+2.13%) |
Dec 01, 2023 | 2.660 | 2.860 | 2.502 | 2.820 | 291,061 | +0.15(+5.62%) |
Nov 30, 2023 | 2.610 | 2.736 | 2.500 | 2.670 | 219,968 | +0.06(+2.30%) |
Nov 29, 2023 | 2.680 | 2.770 | 2.470 | 2.610 | 502,787 | -0.11(-4.04%) |
Nov 28, 2023 | 2.890 | 2.890 | 2.610 | 2.720 | 383,094 | -0.14(-4.90%) |
Nov 27, 2023 | 3.010 | 3.057 | 2.780 | 2.860 | 384,987 | -0.02(-0.69%) |
Nov 24, 2023 | 2.980 | 3.035 | 2.790 | 2.880 | 166,991 | -0.16(-5.26%) |
Nov 22, 2023 | 2.920 | 3.160 | 2.781 | 3.040 | 606,019 | +0.13(+4.47%) |
Nov 21, 2023 | 2.830 | 2.959 | 2.600 | 2.910 | 417,816 | +0.14(+5.05%) |
Nov 20, 2023 | 3.130 | 3.169 | 2.745 | 2.770 | 773,903 | -0.31(-10.06%) |
Nov 17, 2023 | 3.100 | 3.140 | 2.900 | 3.080 | 398,479 | -0.05(-1.60%) |
Nov 16, 2023 | 3.230 | 3.320 | 3.070 | 3.130 | 316,533 | -0.15(-4.57%) |
Nov 15, 2023 | 3.320 | 3.550 | 3.200 | 3.280 | 767,205 | -0.31(-8.64%) |
Nov 14, 2023 | 3.310 | 4.034 | 3.201 | 3.590 | 1,117,245 | +0.33(+10.12%) |
Nov 13, 2023 | 3.240 | 3.447 | 3.130 | 3.260 | 444,944 | +0.13(+4.15%) |
Nov 10, 2023 | 3.270 | 3.340 | 2.930 | 3.130 | 543,115 | -0.21(-6.29%) |
Nov 09, 2023 | 3.580 | 3.701 | 3.200 | 3.340 | 555,765 | -0.21(-5.92%) |
Nov 08, 2023 | 3.400 | 3.759 | 3.320 | 3.550 | 652,680 | +0.17(+5.03%) |
Nov 07, 2023 | 3.980 | 3.980 | 3.255 | 3.380 | 989,445 | -0.68(-16.75%) |
Nov 06, 2023 | 4.160 | 4.269 | 3.750 | 4.060 | 1,564,844 | +0.24(+6.28%) |
Nov 03, 2023 | 4.330 | 4.580 | 3.720 | 3.820 | 1,337,512 | -0.39(-9.26%) |
Nov 02, 2023 | 3.710 | 4.350 | 3.700 | 4.210 | 1,459,119 | +0.54(+14.71%) |