Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.940 | 3.000 | 2.410 | 2.460 | 510,893 | -0.84(-25.45%) |
Jan 30, 2024 | 2.230 | 4.150 | 2.220 | 3.300 | 6,544,786 | +1.08(+48.65%) |
Jan 29, 2024 | 2.340 | 2.410 | 2.160 | 2.220 | 176,424 | -0.14(-5.93%) |
Jan 26, 2024 | 1.940 | 2.500 | 1.939 | 2.360 | 557,984 | +0.43(+22.28%) |
Jan 25, 2024 | 2.170 | 2.280 | 1.920 | 1.930 | 152,897 | -0.24(-11.06%) |
Jan 24, 2024 | 2.260 | 2.400 | 2.130 | 2.170 | 104,931 | -0.07(-3.13%) |
Jan 23, 2024 | 2.090 | 2.400 | 2.020 | 2.240 | 563,780 | +0.13(+6.16%) |
Jan 22, 2024 | 2.130 | 2.150 | 2.010 | 2.110 | 126,436 | +0.09(+4.46%) |
Jan 19, 2024 | 2.260 | 2.459 | 2.020 | 2.020 | 231,213 | -0.24(-10.62%) |
Jan 18, 2024 | 2.460 | 2.460 | 2.250 | 2.260 | 117,975 | -0.16(-6.61%) |
Jan 17, 2024 | 2.860 | 2.879 | 2.370 | 2.420 | 192,728 | -0.52(-17.69%) |
Jan 16, 2024 | 2.880 | 3.050 | 2.710 | 2.940 | 275,302 | +0.06(+2.08%) |
Jan 12, 2024 | 3.120 | 4.680 | 2.810 | 2.880 | 2,823,209 | -0.24(-7.69%) |
Jan 11, 2024 | 3.130 | 3.240 | 2.900 | 3.120 | 254,403 | -0.02(-0.64%) |
Jan 10, 2024 | 3.210 | 3.270 | 3.030 | 3.140 | 168,196 | -0.19(-5.71%) |
Jan 09, 2024 | 3.170 | 3.380 | 3.070 | 3.330 | 254,211 | +0.17(+5.38%) |
Jan 08, 2024 | 3.380 | 3.530 | 3.150 | 3.160 | 177,697 | -0.22(-6.51%) |
Jan 05, 2024 | 3.240 | 3.500 | 3.170 | 3.380 | 216,363 | +0.06(+1.81%) |
Jan 04, 2024 | 3.280 | 3.440 | 3.160 | 3.320 | 233,256 | -0.14(-4.05%) |
Jan 03, 2024 | 3.740 | 3.740 | 3.420 | 3.460 | 202,980 | -0.34(-8.95%) |
Jan 02, 2024 | 3.910 | 3.950 | 3.701 | 3.800 | 249,097 | -0.15(-3.80%) |
Dec 29, 2023 | 4.200 | 4.250 | 3.620 | 3.950 | 343,812 | -0.17(-4.13%) |
Dec 28, 2023 | 4.420 | 4.850 | 3.930 | 4.120 | 698,091 | -0.33(-7.42%) |
Dec 27, 2023 | 4.740 | 4.752 | 4.150 | 4.450 | 624,502 | -0.46(-9.37%) |
Dec 26, 2023 | 6.290 | 6.450 | 4.880 | 4.910 | 1,643,781 | -2.00(-28.94%) |
Dec 22, 2023 | 6.080 | 9.500 | 4.720 | 6.910 | 17,767,248 | +6.90(+65709.52%) |
Dec 21, 2023 | 0.0103 | 0.0108 | 0.0081 | 0.0105 | 222,753,584 | -0.00(-12.50%) |
Dec 20, 2023 | 0.0135 | 0.0159 | 0.0114 | 0.0120 | 386,852,096 | -0.01(-41.18%) |
Dec 19, 2023 | 0.0241 | 0.0340 | 0.0189 | 0.0204 | 156,994,816 | -0.00(-16.73%) |
Dec 18, 2023 | 0.0189 | 0.0248 | 0.0182 | 0.0245 | 281,620,768 | +0.01(+29.63%) |
Dec 15, 2023 | 0.0180 | 0.0200 | 0.0165 | 0.0189 | 146,554,576 | +0.00(+1.61%) |
Dec 14, 2023 | 0.0189 | 0.0240 | 0.0171 | 0.0186 | 381,156,640 | +0.00(+4.49%) |
Dec 13, 2023 | 0.0160 | 0.0186 | 0.0133 | 0.0178 | 227,254,336 | +0.00(+7.88%) |
Dec 12, 2023 | 0.0195 | 0.0195 | 0.0151 | 0.0165 | 117,609,768 | -0.00(-10.81%) |
Dec 11, 2023 | 0.0196 | 0.0200 | 0.0178 | 0.0185 | 91,000,024 | +0.00(+0.00%) |
Dec 08, 2023 | 0.0200 | 0.0204 | 0.0171 | 0.0185 | 198,565,008 | -0.00(-7.50%) |
Dec 07, 2023 | 0.0189 | 0.0239 | 0.0165 | 0.0200 | 434,515,840 | +0.00(+19.05%) |
Dec 06, 2023 | 0.0176 | 0.0176 | 0.0157 | 0.0168 | 182,320,112 | -0.00(-2.33%) |
Dec 05, 2023 | 0.0200 | 0.0203 | 0.0161 | 0.0172 | 341,002,720 | -0.00(-7.53%) |
Dec 04, 2023 | 0.0225 | 0.0241 | 0.0179 | 0.0186 | 399,078,784 | +0.00(+0.00%) |
Dec 01, 2023 | 0.0186 | 0.0212 | 0.0171 | 0.0186 | 71,572,880 | -0.00(-0.53%) |
Nov 30, 2023 | 0.0225 | 0.0225 | 0.0185 | 0.0187 | 74,694,672 | -0.00(-15.00%) |
Nov 29, 2023 | 0.0253 | 0.0253 | 0.0214 | 0.0220 | 26,763,440 | -0.00(-8.71%) |
Nov 28, 2023 | 0.0253 | 0.0260 | 0.0235 | 0.0241 | 15,068,213 | -0.00(-4.74%) |
Nov 27, 2023 | 0.0264 | 0.0267 | 0.0246 | 0.0253 | 14,721,579 | -0.00(-6.99%) |
Nov 24, 2023 | 0.0273 | 0.0276 | 0.0264 | 0.0272 | 8,547,584 | +0.00(+0.74%) |
Nov 22, 2023 | 0.0310 | 0.0310 | 0.0252 | 0.0270 | 20,656,366 | -0.00(-12.90%) |
Nov 21, 2023 | 0.0311 | 0.0312 | 0.0296 | 0.0310 | 8,883,381 | +0.00(+1.31%) |
Nov 20, 2023 | 0.0314 | 0.0317 | 0.0294 | 0.0306 | 13,680,205 | +0.00(+2.68%) |
Nov 17, 2023 | 0.0296 | 0.0325 | 0.0292 | 0.0298 | 27,989,184 | -0.00(-12.87%) |
Nov 16, 2023 | 0.0407 | 0.0440 | 0.0341 | 0.0342 | 82,992,616 | -0.00(-8.31%) |
Nov 15, 2023 | 0.0403 | 0.0423 | 0.0371 | 0.0373 | 8,659,628 | -0.00(-11.82%) |
Nov 14, 2023 | 0.0450 | 0.0465 | 0.0400 | 0.0423 | 7,413,718 | -0.00(-5.79%) |
Nov 13, 2023 | 0.0438 | 0.0453 | 0.0398 | 0.0449 | 4,197,477 | +0.00(+5.40%) |
Nov 10, 2023 | 0.0453 | 0.0470 | 0.0386 | 0.0426 | 5,840,619 | -0.00(-5.33%) |
Nov 09, 2023 | 0.0494 | 0.0499 | 0.0441 | 0.0450 | 6,202,407 | -0.01(-10.00%) |
Nov 08, 2023 | 0.0511 | 0.0516 | 0.0455 | 0.0500 | 16,391,248 | -0.00(-4.94%) |
Nov 07, 2023 | 0.0600 | 0.0600 | 0.0520 | 0.0526 | 17,767,364 | -0.00(-7.88%) |
Nov 06, 2023 | 0.0610 | 0.0610 | 0.0539 | 0.0571 | 10,820,882 | -0.00(-4.83%) |
Nov 03, 2023 | 0.0605 | 0.0618 | 0.0583 | 0.0600 | 6,674,428 | -0.00(-2.44%) |
Nov 02, 2023 | 0.0605 | 0.0629 | 0.0591 | 0.0615 | 6,254,052 | +0.00(+2.67%) |