Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.910 | 9.250 | 5.850 | 8.330 | 2,115,442 | +2.53(+43.62%) |
Nov 29, 2023 | 6.010 | 6.210 | 5.800 | 5.800 | 47,360 | -0.45(-7.20%) |
Nov 28, 2023 | 6.080 | 6.310 | 6.010 | 6.250 | 29,169 | +0.14(+2.29%) |
Nov 27, 2023 | 6.470 | 6.565 | 6.100 | 6.110 | 68,219 | -0.58(-8.67%) |
Nov 24, 2023 | 6.340 | 6.750 | 6.340 | 6.690 | 23,774 | +0.11(+1.67%) |
Nov 22, 2023 | 6.120 | 6.740 | 6.110 | 6.580 | 48,962 | +0.34(+5.45%) |
Nov 21, 2023 | 6.310 | 6.400 | 6.130 | 6.240 | 37,551 | -0.13(-2.04%) |
Nov 20, 2023 | 6.180 | 6.524 | 6.180 | 6.370 | 87,419 | +0.16(+2.49%) |
Nov 17, 2023 | 6.250 | 6.575 | 6.060 | 6.215 | 85,495 | -0.03(-0.40%) |
Nov 16, 2023 | 6.170 | 6.710 | 6.020 | 6.240 | 143,361 | -0.11(-1.73%) |
Nov 15, 2023 | 6.760 | 7.450 | 6.350 | 6.350 | 112,440 | -0.36(-5.37%) |
Nov 14, 2023 | 6.480 | 8.300 | 6.360 | 6.710 | 374,395 | +0.18(+2.76%) |
Nov 13, 2023 | 5.850 | 6.950 | 5.610 | 6.530 | 133,382 | +0.41(+6.70%) |
Nov 10, 2023 | 6.460 | 6.460 | 5.630 | 6.120 | 115,626 | -0.46(-6.99%) |
Nov 09, 2023 | 8.500 | 8.520 | 5.940 | 6.580 | 427,760 | -1.48(-18.36%) |
Nov 08, 2023 | 7.350 | 8.680 | 6.730 | 8.060 | 1,124,000 | +1.52(+23.24%) |
Nov 07, 2023 | 6.350 | 7.970 | 6.040 | 6.540 | 908,914 | +0.17(+2.67%) |
Nov 06, 2023 | 5.220 | 6.960 | 5.010 | 6.370 | 668,810 | +1.09(+20.64%) |
Nov 03, 2023 | 5.580 | 5.880 | 5.160 | 5.280 | 189,792 | -0.38(-6.71%) |
Nov 02, 2023 | 5.740 | 5.950 | 5.300 | 5.660 | 329,647 | +0.36(+6.79%) |
Nov 01, 2023 | 5.850 | 7.210 | 5.230 | 5.300 | 2,091,481 | +0.06(+1.15%) |
Oct 31, 2023 | 5.770 | 8.200 | 5.030 | 5.240 | 1,972,862 | -0.66(-11.19%) |
Oct 30, 2023 | 5.070 | 7.150 | 4.770 | 5.900 | 704,989 | +0.83(+16.37%) |
Oct 27, 2023 | 6.260 | 6.400 | 4.600 | 5.070 | 157,508 | -1.59(-23.87%) |
Oct 26, 2023 | 7.290 | 7.800 | 6.389 | 6.660 | 126,111 | -0.75(-10.06%) |
Oct 25, 2023 | 7.240 | 7.580 | 6.900 | 7.405 | 58,819 | +0.17(+2.42%) |
Oct 24, 2023 | 7.340 | 7.890 | 7.092 | 7.230 | 180,757 | +0.02(+0.28%) |
Oct 23, 2023 | 8.820 | 8.975 | 7.000 | 7.210 | 86,880 | -1.94(-21.25%) |
Oct 20, 2023 | 10.13 | 11.39 | 8.602 | 9.155 | 164,110 | -0.86(-8.54%) |
Oct 19, 2023 | 11.55 | 12.04 | 10.00 | 10.01 | 73,961 | -1.75(-14.88%) |
Oct 18, 2023 | 12.31 | 13.10 | 11.25 | 11.76 | 105,540 | -0.72(-5.77%) |
Oct 17, 2023 | 12.62 | 14.32 | 12.06 | 12.48 | 69,764 | -1.03(-7.62%) |
Oct 16, 2023 | 14.93 | 15.96 | 12.60 | 13.51 | 175,723 | +12.80(+1793.22%) |
Oct 13, 2023 | 0.8200 | 0.8200 | 0.7000 | 0.7136 | 452,454 | -0.11(-13.46%) |
Oct 12, 2023 | 1.000 | 1.010 | 0.7606 | 0.8246 | 1,414,569 | -0.21(-19.94%) |
Oct 11, 2023 | 1.040 | 1.120 | 1.020 | 1.030 | 521,796 | -0.01(-0.96%) |
Oct 10, 2023 | 1.100 | 1.240 | 1.010 | 1.040 | 1,299,252 | -0.06(-5.45%) |
Oct 09, 2023 | 1.000 | 1.130 | 1.000 | 1.100 | 791,293 | +0.02(+1.85%) |
Oct 06, 2023 | 1.020 | 1.140 | 0.9533 | 1.080 | 1,552,069 | -0.22(-16.92%) |
Oct 05, 2023 | 1.330 | 1.450 | 1.220 | 1.300 | 1,644,566 | -0.10(-7.14%) |
Oct 04, 2023 | 1.250 | 1.580 | 1.220 | 1.400 | 6,890,334 | +0.09(+6.87%) |
Oct 03, 2023 | 1.400 | 1.630 | 1.140 | 1.310 | 8,135,508 | -0.22(-14.38%) |
Oct 02, 2023 | 0.7900 | 2.060 | 0.7764 | 1.530 | 72,588,904 | +0.72(+88.24%) |
Sep 29, 2023 | 0.7500 | 0.8500 | 0.7155 | 0.8128 | 3,628,106 | +0.01(+1.60%) |
Sep 28, 2023 | 0.7400 | 0.8897 | 0.7200 | 0.8000 | 5,939,837 | -0.25(-23.81%) |
Sep 27, 2023 | 1.320 | 1.380 | 0.7600 | 1.050 | 154,440,640 | +0.61(+141.38%) |
Sep 26, 2023 | 0.4110 | 0.4501 | 0.3901 | 0.4350 | 4,734,756 | +0.04(+11.25%) |
Sep 25, 2023 | 0.3992 | 0.4110 | 0.3910 | 0.3910 | 57,141 | -0.01(-2.25%) |
Sep 22, 2023 | 0.3900 | 0.4119 | 0.3800 | 0.4000 | 57,239 | +0.01(+2.56%) |
Sep 21, 2023 | 0.4150 | 0.4217 | 0.3900 | 0.3900 | 66,036 | -0.02(-5.29%) |
Sep 20, 2023 | 0.4263 | 0.4500 | 0.4118 | 0.4118 | 25,133 | -0.03(-6.13%) |
Sep 19, 2023 | 0.4340 | 0.4600 | 0.4106 | 0.4387 | 99,935 | +0.00(+1.08%) |
Sep 18, 2023 | 0.4338 | 0.4600 | 0.4100 | 0.4340 | 59,683 | +0.02(+5.83%) |
Sep 15, 2023 | 0.4704 | 0.4704 | 0.3900 | 0.4101 | 104,252 | -0.06(-12.37%) |
Sep 14, 2023 | 0.4700 | 0.4800 | 0.4402 | 0.4680 | 52,633 | +0.02(+3.98%) |
Sep 13, 2023 | 0.4700 | 0.4879 | 0.4200 | 0.4501 | 68,466 | -0.01(-3.16%) |
Sep 12, 2023 | 0.3991 | 0.4726 | 0.3901 | 0.4648 | 167,699 | +0.07(+16.46%) |
Sep 11, 2023 | 0.4099 | 0.4100 | 0.3618 | 0.3991 | 109,691 | -0.02(-5.65%) |
Sep 08, 2023 | 0.4200 | 0.4300 | 0.4180 | 0.4230 | 93,470 | -0.01(-2.76%) |
Sep 07, 2023 | 0.4690 | 0.4690 | 0.4205 | 0.4350 | 84,840 | -0.03(-5.58%) |
Sep 06, 2023 | 0.5000 | 0.5000 | 0.4450 | 0.4607 | 132,834 | -0.03(-6.36%) |
Sep 05, 2023 | 0.5500 | 0.5599 | 0.4702 | 0.4920 | 207,877 | -0.06(-10.63%) |