Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.560 | 2.650 | 2.390 | 2.410 | 634,041 | -0.16(-6.23%) |
Jan 30, 2024 | 2.580 | 2.690 | 2.470 | 2.570 | 1,511,378 | +0.14(+5.76%) |
Jan 29, 2024 | 2.150 | 2.450 | 2.150 | 2.430 | 1,302,377 | +0.22(+9.95%) |
Jan 26, 2024 | 2.130 | 2.400 | 2.080 | 2.210 | 1,857,546 | +0.10(+4.74%) |
Jan 25, 2024 | 1.920 | 2.130 | 1.880 | 2.110 | 1,025,157 | +0.24(+12.83%) |
Jan 24, 2024 | 1.930 | 2.030 | 1.790 | 1.870 | 806,290 | +0.00(+0.00%) |
Jan 23, 2024 | 1.850 | 1.880 | 1.840 | 1.870 | 249,594 | +0.01(+0.54%) |
Jan 22, 2024 | 1.900 | 1.930 | 1.840 | 1.860 | 527,933 | -0.08(-4.12%) |
Jan 19, 2024 | 1.950 | 1.950 | 1.830 | 1.940 | 643,085 | +0.01(+0.52%) |
Jan 18, 2024 | 1.890 | 2.035 | 1.870 | 1.930 | 1,232,950 | +0.04(+2.12%) |
Jan 17, 2024 | 1.900 | 1.950 | 1.840 | 1.890 | 521,603 | -0.03(-1.56%) |
Jan 16, 2024 | 1.790 | 1.935 | 1.780 | 1.920 | 792,423 | +0.12(+6.67%) |
Jan 12, 2024 | 1.800 | 1.910 | 1.790 | 1.800 | 406,803 | -0.01(-0.55%) |
Jan 11, 2024 | 1.790 | 1.830 | 1.740 | 1.810 | 293,843 | +0.01(+0.56%) |
Jan 10, 2024 | 1.770 | 1.850 | 1.770 | 1.800 | 643,478 | -0.01(-0.55%) |
Jan 09, 2024 | 1.890 | 1.940 | 1.730 | 1.810 | 1,533,567 | -0.06(-3.21%) |
Jan 08, 2024 | 1.790 | 1.940 | 1.720 | 1.870 | 952,372 | +0.12(+6.86%) |
Jan 05, 2024 | 1.810 | 1.840 | 1.720 | 1.750 | 830,778 | -0.10(-5.41%) |
Jan 04, 2024 | 1.990 | 1.990 | 1.820 | 1.850 | 846,931 | -0.12(-6.09%) |
Jan 03, 2024 | 2.000 | 2.025 | 1.920 | 1.970 | 571,030 | -0.03(-1.25%) |
Jan 02, 2024 | 1.950 | 2.150 | 1.920 | 1.995 | 1,627,985 | +0.02(+0.76%) |
Dec 29, 2023 | 1.800 | 2.000 | 1.750 | 1.980 | 1,651,631 | +0.20(+11.24%) |
Dec 28, 2023 | 1.730 | 1.835 | 1.710 | 1.780 | 766,298 | +0.01(+0.56%) |
Dec 27, 2023 | 1.710 | 1.860 | 1.630 | 1.770 | 1,469,918 | +0.05(+2.91%) |
Dec 26, 2023 | 1.670 | 1.780 | 1.550 | 1.720 | 1,663,582 | +0.04(+2.38%) |
Dec 22, 2023 | 1.750 | 1.810 | 1.570 | 1.680 | 2,224,504 | -0.06(-3.45%) |
Dec 21, 2023 | 1.920 | 1.970 | 1.740 | 1.740 | 5,968,104 | -0.11(-5.95%) |
Dec 20, 2023 | 2.030 | 2.040 | 1.800 | 1.850 | 12,257,916 | -0.15(-7.50%) |
Dec 19, 2023 | 2.030 | 2.460 | 1.610 | 2.000 | 113,785,536 | +1.27(+173.97%) |
Dec 18, 2023 | 0.7547 | 0.7650 | 0.7072 | 0.7300 | 141,218 | -0.03(-3.36%) |
Dec 15, 2023 | 0.7900 | 0.8000 | 0.7511 | 0.7554 | 72,271 | -0.02(-2.40%) |
Dec 14, 2023 | 0.7694 | 0.8113 | 0.7528 | 0.7740 | 211,246 | -0.00(-0.26%) |
Dec 13, 2023 | 0.7500 | 0.7830 | 0.7301 | 0.7760 | 118,806 | +0.01(+1.32%) |
Dec 12, 2023 | 0.8100 | 0.8100 | 0.7237 | 0.7659 | 189,528 | -0.03(-3.30%) |
Dec 11, 2023 | 0.8280 | 0.8300 | 0.7805 | 0.7920 | 139,110 | -0.05(-6.01%) |
Dec 08, 2023 | 0.9000 | 0.9000 | 0.8006 | 0.8426 | 337,771 | +0.04(+4.53%) |
Dec 07, 2023 | 0.8145 | 0.8145 | 0.7968 | 0.8061 | 62,301 | -0.02(-2.86%) |
Dec 06, 2023 | 0.8071 | 0.8400 | 0.8006 | 0.8298 | 234,046 | +0.04(+5.04%) |
Dec 05, 2023 | 0.8000 | 0.8300 | 0.7693 | 0.7900 | 382,398 | +0.01(+1.10%) |
Dec 04, 2023 | 0.7000 | 0.8500 | 0.7000 | 0.7814 | 450,960 | +0.08(+11.47%) |
Dec 01, 2023 | 0.6600 | 0.7586 | 0.6600 | 0.7010 | 308,045 | +0.04(+5.78%) |
Nov 30, 2023 | 0.6600 | 0.6700 | 0.6527 | 0.6627 | 108,160 | -0.01(-0.94%) |
Nov 29, 2023 | 0.6420 | 0.6700 | 0.6420 | 0.6690 | 241,971 | +0.02(+3.70%) |
Nov 28, 2023 | 0.6374 | 0.6500 | 0.6220 | 0.6451 | 108,946 | +0.01(+0.95%) |
Nov 27, 2023 | 0.6382 | 0.6426 | 0.6200 | 0.6390 | 161,750 | -0.00(-0.17%) |
Nov 24, 2023 | 0.6400 | 0.6780 | 0.6300 | 0.6401 | 87,437 | -0.01(-1.31%) |
Nov 22, 2023 | 0.6345 | 0.6700 | 0.6201 | 0.6486 | 95,777 | -0.01(-2.01%) |
Nov 21, 2023 | 0.6361 | 0.6800 | 0.6300 | 0.6619 | 100,499 | +0.02(+2.51%) |
Nov 20, 2023 | 0.6465 | 0.6562 | 0.6301 | 0.6457 | 126,370 | +0.03(+5.33%) |
Nov 17, 2023 | 0.6101 | 0.6400 | 0.6101 | 0.6130 | 53,860 | +0.00(+0.11%) |
Nov 16, 2023 | 0.6156 | 0.6499 | 0.6112 | 0.6123 | 156,277 | -0.00(-0.75%) |
Nov 15, 2023 | 0.5797 | 0.6300 | 0.5797 | 0.6169 | 252,629 | +0.04(+6.18%) |
Nov 14, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5810 | 297,906 | +0.05(+9.62%) |
Nov 13, 2023 | 0.5905 | 0.5905 | 0.5300 | 0.5300 | 578,181 | -0.05(-8.15%) |
Nov 10, 2023 | 0.5400 | 0.6074 | 0.5400 | 0.5770 | 511,069 | -0.02(-3.03%) |
Nov 09, 2023 | 0.6500 | 0.6600 | 0.5829 | 0.5950 | 287,509 | -0.05(-7.23%) |
Nov 08, 2023 | 0.7100 | 0.7100 | 0.6000 | 0.6414 | 342,145 | -0.04(-5.93%) |
Nov 07, 2023 | 0.7240 | 0.7240 | 0.6500 | 0.6818 | 344,458 | -0.04(-5.85%) |
Nov 06, 2023 | 0.7750 | 0.7905 | 0.7000 | 0.7242 | 273,231 | -0.02(-2.43%) |
Nov 03, 2023 | 0.7576 | 0.7755 | 0.7400 | 0.7422 | 161,929 | -0.02(-2.03%) |
Nov 02, 2023 | 0.7842 | 0.7842 | 0.7400 | 0.7576 | 312,842 | -0.00(-0.32%) |