Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.380 | 1.480 | 1.360 | 1.430 | 61,119 | -0.01(-0.76%) |
Jan 30, 2024 | 1.490 | 1.510 | 1.410 | 1.441 | 104,228 | -0.04(-2.64%) |
Jan 29, 2024 | 1.470 | 1.490 | 1.440 | 1.480 | 134,684 | +0.02(+1.37%) |
Jan 26, 2024 | 1.340 | 1.550 | 1.310 | 1.460 | 315,919 | -0.02(-1.35%) |
Jan 25, 2024 | 1.180 | 1.688 | 1.147 | 1.480 | 2,437,400 | +0.33(+28.68%) |
Jan 24, 2024 | 1.000 | 1.200 | 0.9702 | 1.150 | 637,039 | +0.16(+16.17%) |
Jan 23, 2024 | 1.000 | 1.030 | 0.9205 | 0.9900 | 149,682 | -0.02(-1.98%) |
Jan 22, 2024 | 1.040 | 1.080 | 1.000 | 1.010 | 284,048 | -0.02(-2.32%) |
Jan 19, 2024 | 1.160 | 1.170 | 1.010 | 1.034 | 207,411 | -0.11(-9.30%) |
Jan 18, 2024 | 1.100 | 1.200 | 1.100 | 1.140 | 162,073 | +0.02(+1.79%) |
Jan 17, 2024 | 1.240 | 1.260 | 1.100 | 1.120 | 282,826 | -0.16(-12.50%) |
Jan 16, 2024 | 1.380 | 1.470 | 1.220 | 1.280 | 544,801 | -0.08(-5.88%) |
Jan 12, 2024 | 1.650 | 1.670 | 1.295 | 1.360 | 1,221,986 | -0.31(-18.56%) |
Jan 11, 2024 | 1.700 | 1.980 | 1.400 | 1.670 | 5,650,157 | -1.26(-43.00%) |
Jan 10, 2024 | 3.510 | 3.580 | 2.660 | 2.930 | 47,537,640 | +0.86(+41.55%) |
Jan 09, 2024 | 2.080 | 2.100 | 1.960 | 2.070 | 90,794 | +0.06(+2.99%) |
Jan 08, 2024 | 2.160 | 2.169 | 1.919 | 2.010 | 169,421 | -0.27(-11.84%) |
Jan 05, 2024 | 2.400 | 2.400 | 2.240 | 2.280 | 47,826 | -0.16(-6.56%) |
Jan 04, 2024 | 2.610 | 2.671 | 2.300 | 2.440 | 161,916 | -0.17(-6.51%) |
Jan 03, 2024 | 2.750 | 2.795 | 2.550 | 2.610 | 128,435 | -0.17(-6.12%) |
Jan 02, 2024 | 2.890 | 2.940 | 2.700 | 2.780 | 135,188 | -0.03(-1.07%) |
Dec 29, 2023 | 2.680 | 3.080 | 2.620 | 2.810 | 719,307 | +0.21(+8.08%) |
Dec 28, 2023 | 2.550 | 2.699 | 2.530 | 2.600 | 60,553 | +0.03(+1.17%) |
Dec 27, 2023 | 2.690 | 2.800 | 2.570 | 2.570 | 107,238 | -0.19(-6.88%) |
Dec 26, 2023 | 3.000 | 3.000 | 2.750 | 2.760 | 114,860 | -0.27(-8.91%) |
Dec 22, 2023 | 3.170 | 3.300 | 2.900 | 3.030 | 119,331 | -0.09(-2.88%) |
Dec 21, 2023 | 2.920 | 3.310 | 2.900 | 3.120 | 263,661 | +0.12(+4.00%) |
Dec 20, 2023 | 2.710 | 3.120 | 2.710 | 3.000 | 246,430 | +0.25(+9.09%) |
Dec 19, 2023 | 2.710 | 2.850 | 2.700 | 2.750 | 96,808 | -0.02(-0.72%) |
Dec 18, 2023 | 2.730 | 2.846 | 2.690 | 2.770 | 109,955 | -0.02(-0.72%) |
Dec 15, 2023 | 2.930 | 2.980 | 2.610 | 2.790 | 305,261 | -0.02(-0.71%) |
Dec 14, 2023 | 2.900 | 3.100 | 2.680 | 2.810 | 232,544 | +0.02(+0.72%) |
Dec 13, 2023 | 2.540 | 2.850 | 2.540 | 2.790 | 129,923 | +0.13(+4.89%) |
Dec 12, 2023 | 2.650 | 2.880 | 2.560 | 2.660 | 168,931 | -0.38(-12.50%) |
Dec 11, 2023 | 3.140 | 3.140 | 2.850 | 3.040 | 279,270 | -0.26(-7.88%) |
Dec 08, 2023 | 3.660 | 3.720 | 3.210 | 3.300 | 329,759 | -0.46(-12.23%) |
Dec 07, 2023 | 3.890 | 3.890 | 3.600 | 3.760 | 440,808 | -0.26(-6.47%) |
Dec 06, 2023 | 4.230 | 4.390 | 3.879 | 4.020 | 1,115,204 | -0.35(-8.01%) |
Dec 05, 2023 | 5.860 | 6.800 | 4.330 | 4.370 | 40,309,476 | +0.54(+14.10%) |
Dec 04, 2023 | 4.140 | 4.720 | 3.500 | 3.830 | 1,176,099 | -0.31(-7.49%) |
Dec 01, 2023 | 4.230 | 5.150 | 3.800 | 4.140 | 10,843,406 | +0.64(+18.29%) |
Nov 30, 2023 | 6.000 | 6.480 | 3.150 | 3.500 | 6,381,705 | -0.55(-13.58%) |
Nov 29, 2023 | 3.320 | 4.800 | 3.010 | 4.050 | 1,669,894 | +0.73(+21.99%) |
Nov 28, 2023 | 3.270 | 4.750 | 2.521 | 3.320 | 3,710,883 | +3.22(+3210.07%) |
Nov 27, 2023 | 0.1193 | 0.1194 | 0.1000 | 0.1003 | 1,824,282 | -0.02(-16.21%) |
Nov 24, 2023 | 0.1152 | 0.1219 | 0.1152 | 0.1197 | 984,262 | +0.00(+0.76%) |
Nov 22, 2023 | 0.1220 | 0.1229 | 0.1152 | 0.1188 | 608,358 | -0.00(-1.57%) |
Nov 21, 2023 | 0.1145 | 0.1211 | 0.1110 | 0.1207 | 1,359,708 | +0.00(+1.43%) |
Nov 20, 2023 | 0.1300 | 0.1300 | 0.1091 | 0.1190 | 1,157,092 | -0.01(-8.39%) |
Nov 17, 2023 | 0.1220 | 0.1350 | 0.1176 | 0.1299 | 756,446 | +0.01(+7.36%) |
Nov 16, 2023 | 0.1290 | 0.1290 | 0.1171 | 0.1210 | 604,068 | -0.01(-4.72%) |
Nov 15, 2023 | 0.1288 | 0.1380 | 0.1210 | 0.1270 | 404,837 | -0.00(-3.42%) |
Nov 14, 2023 | 0.1293 | 0.1400 | 0.1214 | 0.1315 | 746,149 | -0.01(-4.01%) |
Nov 13, 2023 | 0.1322 | 0.1370 | 0.1237 | 0.1370 | 405,632 | +0.00(+3.01%) |
Nov 10, 2023 | 0.1400 | 0.1450 | 0.1250 | 0.1330 | 404,474 | -0.01(-6.99%) |
Nov 09, 2023 | 0.1528 | 0.1550 | 0.1326 | 0.1430 | 1,824,813 | -0.01(-6.23%) |
Nov 08, 2023 | 0.1400 | 0.1598 | 0.1350 | 0.1525 | 1,698,215 | +0.01(+8.85%) |
Nov 07, 2023 | 0.1450 | 0.1457 | 0.1381 | 0.1401 | 241,835 | -0.00(-1.34%) |
Nov 06, 2023 | 0.1404 | 0.1487 | 0.1351 | 0.1420 | 1,012,857 | +0.00(+2.16%) |
Nov 03, 2023 | 0.1400 | 0.1420 | 0.1346 | 0.1390 | 597,053 | +0.00(+0.00%) |
Nov 02, 2023 | 0.1400 | 0.1439 | 0.1350 | 0.1390 | 938,165 | -0.00(-1.42%) |