Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.120 | 6.935 | 6.120 | 6.890 | 8,983 | +0.86(+14.21%) |
Jan 30, 2024 | 6.000 | 6.070 | 6.000 | 6.033 | 4,413 | +0.03(+0.56%) |
Jan 29, 2024 | 5.880 | 6.110 | 5.810 | 5.999 | 3,699 | +0.12(+2.03%) |
Jan 26, 2024 | 5.970 | 6.160 | 5.753 | 5.880 | 7,121 | -0.08(-1.34%) |
Jan 25, 2024 | 6.030 | 6.050 | 5.750 | 5.960 | 4,785 | -0.15(-2.45%) |
Jan 24, 2024 | 6.670 | 6.708 | 6.100 | 6.110 | 7,414 | -0.42(-6.43%) |
Jan 23, 2024 | 6.660 | 6.780 | 6.530 | 6.530 | 2,086 | +0.01(+0.15%) |
Jan 22, 2024 | 6.760 | 7.020 | 6.520 | 6.520 | 5,297 | -0.22(-3.26%) |
Jan 19, 2024 | 7.100 | 7.100 | 6.480 | 6.740 | 6,757 | -0.25(-3.58%) |
Jan 18, 2024 | 6.960 | 7.330 | 6.700 | 6.990 | 10,351 | +0.04(+0.58%) |
Jan 17, 2024 | 6.780 | 7.400 | 6.760 | 6.950 | 5,577 | -0.03(-0.43%) |
Jan 16, 2024 | 7.370 | 7.370 | 6.790 | 6.980 | 4,698 | -0.38(-5.16%) |
Jan 12, 2024 | 7.210 | 7.500 | 7.200 | 7.360 | 4,192 | +0.19(+2.58%) |
Jan 11, 2024 | 7.260 | 7.260 | 7.009 | 7.175 | 2,471 | -0.25(-3.43%) |
Jan 10, 2024 | 7.780 | 7.919 | 7.040 | 7.430 | 12,479 | +0.11(+1.50%) |
Jan 09, 2024 | 6.980 | 7.600 | 6.672 | 7.320 | 16,559 | +0.17(+2.38%) |
Jan 08, 2024 | 6.730 | 7.500 | 6.200 | 7.150 | 26,805 | +6.93(+3178.31%) |
Jan 05, 2024 | 0.2300 | 0.2450 | 0.2023 | 0.2181 | 381,326 | -0.01(-5.17%) |
Jan 04, 2024 | 0.2200 | 0.2400 | 0.2160 | 0.2300 | 348,742 | -0.02(-6.58%) |
Jan 03, 2024 | 0.2392 | 0.2500 | 0.2353 | 0.2462 | 168,930 | +0.01(+4.59%) |
Jan 02, 2024 | 0.2300 | 0.2400 | 0.2204 | 0.2354 | 219,259 | +0.01(+4.86%) |
Dec 29, 2023 | 0.2700 | 0.2799 | 0.2100 | 0.2245 | 649,533 | -0.04(-15.66%) |
Dec 28, 2023 | 0.2250 | 0.2700 | 0.2163 | 0.2662 | 501,355 | +0.04(+18.79%) |
Dec 27, 2023 | 0.2213 | 0.2298 | 0.2020 | 0.2241 | 442,424 | +0.00(+1.59%) |
Dec 26, 2023 | 0.2248 | 0.2299 | 0.2100 | 0.2206 | 387,180 | +0.01(+6.93%) |
Dec 22, 2023 | 0.2200 | 0.2300 | 0.2023 | 0.2063 | 264,549 | -0.01(-5.37%) |
Dec 21, 2023 | 0.2258 | 0.2400 | 0.2100 | 0.2180 | 226,044 | -0.00(-1.45%) |
Dec 20, 2023 | 0.2445 | 0.2445 | 0.2150 | 0.2212 | 318,129 | -0.01(-5.06%) |
Dec 19, 2023 | 0.2400 | 0.2884 | 0.2200 | 0.2330 | 463,189 | +0.00(+0.52%) |
Dec 18, 2023 | 0.2300 | 0.2452 | 0.2251 | 0.2318 | 413,754 | +0.01(+4.93%) |
Dec 15, 2023 | 0.2550 | 0.2604 | 0.2209 | 0.2209 | 571,320 | -0.03(-13.37%) |
Dec 14, 2023 | 0.2900 | 0.2970 | 0.2449 | 0.2550 | 257,822 | +0.01(+3.49%) |
Dec 13, 2023 | 0.2500 | 0.2670 | 0.2154 | 0.2464 | 581,720 | +0.03(+14.39%) |
Dec 12, 2023 | 0.2959 | 0.3027 | 0.2000 | 0.2154 | 1,856,590 | -0.09(-30.56%) |
Dec 11, 2023 | 0.3100 | 0.3112 | 0.2810 | 0.3102 | 240,993 | +0.00(+1.47%) |
Dec 08, 2023 | 0.3400 | 0.3400 | 0.3004 | 0.3057 | 100,997 | -0.01(-4.44%) |
Dec 07, 2023 | 0.3200 | 0.3382 | 0.3014 | 0.3199 | 210,525 | +0.00(+0.09%) |
Dec 06, 2023 | 0.3400 | 0.3550 | 0.3115 | 0.3196 | 140,155 | -0.01(-3.56%) |
Dec 05, 2023 | 0.3500 | 0.3500 | 0.3062 | 0.3314 | 155,764 | +0.01(+1.81%) |
Dec 04, 2023 | 0.3100 | 0.3490 | 0.3100 | 0.3255 | 120,895 | -0.01(-4.26%) |
Dec 01, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3400 | 86,603 | -0.00(-0.03%) |
Nov 30, 2023 | 0.3250 | 0.3600 | 0.3234 | 0.3401 | 309,693 | -0.00(-1.42%) |
Nov 29, 2023 | 0.3210 | 0.3450 | 0.3151 | 0.3450 | 66,272 | +0.01(+4.55%) |
Nov 28, 2023 | 0.2800 | 0.3400 | 0.2750 | 0.3300 | 273,564 | +0.02(+7.53%) |
Nov 27, 2023 | 0.2903 | 0.3492 | 0.2830 | 0.3069 | 270,619 | -0.02(-5.28%) |
Nov 24, 2023 | 0.3452 | 0.3520 | 0.3074 | 0.3240 | 85,804 | -0.02(-6.11%) |
Nov 22, 2023 | 0.3700 | 0.3825 | 0.3300 | 0.3451 | 162,334 | +0.03(+10.96%) |
Nov 21, 2023 | 0.4016 | 0.4489 | 0.3110 | 0.3110 | 170,455 | -0.09(-22.54%) |
Nov 20, 2023 | 0.4500 | 0.4779 | 0.3827 | 0.4015 | 293,409 | -0.03(-6.63%) |
Nov 17, 2023 | 0.3700 | 0.4400 | 0.3335 | 0.4300 | 88,586 | +0.07(+20.75%) |
Nov 16, 2023 | 0.3674 | 0.3701 | 0.3458 | 0.3561 | 57,734 | +0.00(+0.34%) |
Nov 15, 2023 | 0.3600 | 0.3750 | 0.3320 | 0.3549 | 136,118 | +0.02(+7.55%) |
Nov 14, 2023 | 0.3182 | 0.3600 | 0.3032 | 0.3300 | 97,023 | +0.03(+8.91%) |
Nov 13, 2023 | 0.3118 | 0.3200 | 0.3000 | 0.3030 | 81,114 | +0.01(+2.05%) |
Nov 10, 2023 | 0.3300 | 0.3300 | 0.2700 | 0.2969 | 208,508 | -0.04(-11.64%) |
Nov 09, 2023 | 0.3525 | 0.3799 | 0.3300 | 0.3360 | 220,484 | -0.04(-11.11%) |
Nov 08, 2023 | 0.3684 | 0.3799 | 0.3500 | 0.3780 | 45,691 | +0.01(+1.61%) |
Nov 07, 2023 | 0.3796 | 0.4100 | 0.3600 | 0.3720 | 121,679 | -0.01(-2.36%) |
Nov 06, 2023 | 0.4100 | 0.4304 | 0.3615 | 0.3810 | 221,089 | -0.01(-2.56%) |
Nov 03, 2023 | 0.3400 | 0.3979 | 0.3171 | 0.3910 | 488,711 | +0.09(+29.47%) |
Nov 02, 2023 | 0.2810 | 0.3159 | 0.2760 | 0.3020 | 217,893 | +0.02(+7.47%) |