Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.060 | 2.104 | 1.970 | 2.000 | 56,677 | -0.14(-6.54%) |
Jan 30, 2024 | 2.130 | 2.250 | 2.110 | 2.140 | 70,195 | -0.07(-3.25%) |
Jan 29, 2024 | 1.990 | 2.340 | 1.968 | 2.212 | 210,790 | +0.22(+11.16%) |
Jan 26, 2024 | 1.950 | 2.173 | 1.901 | 1.990 | 365,129 | +0.04(+2.05%) |
Jan 25, 2024 | 1.910 | 2.060 | 1.890 | 1.950 | 64,105 | -0.04(-2.01%) |
Jan 24, 2024 | 1.900 | 2.020 | 1.872 | 1.990 | 67,182 | +0.11(+5.85%) |
Jan 23, 2024 | 1.900 | 1.940 | 1.830 | 1.880 | 93,776 | +0.01(+0.53%) |
Jan 22, 2024 | 1.830 | 1.960 | 1.830 | 1.870 | 106,670 | +0.09(+5.06%) |
Jan 19, 2024 | 1.790 | 1.890 | 1.735 | 1.780 | 62,560 | -0.03(-1.66%) |
Jan 18, 2024 | 1.800 | 1.910 | 1.800 | 1.810 | 116,297 | -0.04(-2.16%) |
Jan 17, 2024 | 1.870 | 1.950 | 1.750 | 1.850 | 105,417 | -0.06(-3.14%) |
Jan 16, 2024 | 1.840 | 1.960 | 1.810 | 1.910 | 172,948 | -0.12(-5.91%) |
Jan 12, 2024 | 2.060 | 2.180 | 1.820 | 2.030 | 231,294 | -0.04(-1.93%) |
Jan 11, 2024 | 2.380 | 2.410 | 1.890 | 2.070 | 2,207,325 | -0.18(-8.00%) |
Jan 10, 2024 | 2.220 | 2.580 | 2.120 | 2.250 | 748,967 | +0.06(+2.74%) |
Jan 09, 2024 | 2.300 | 2.410 | 2.190 | 2.190 | 52,147 | -0.07(-3.10%) |
Jan 08, 2024 | 2.330 | 2.410 | 2.120 | 2.260 | 165,870 | -0.11(-4.64%) |
Jan 05, 2024 | 2.620 | 2.670 | 2.340 | 2.370 | 189,978 | -0.28(-10.40%) |
Jan 04, 2024 | 2.800 | 3.430 | 2.560 | 2.645 | 1,284,421 | -0.15(-5.54%) |
Jan 03, 2024 | 2.730 | 2.930 | 2.350 | 2.800 | 131,169 | +0.05(+1.82%) |
Jan 02, 2024 | 3.020 | 3.020 | 2.660 | 2.750 | 191,765 | -0.25(-8.33%) |
Dec 29, 2023 | 3.300 | 3.500 | 2.800 | 3.000 | 694,478 | -0.60(-16.67%) |
Dec 28, 2023 | 3.170 | 4.120 | 3.140 | 3.600 | 1,346,400 | +0.55(+17.98%) |
Dec 27, 2023 | 2.920 | 3.280 | 2.920 | 3.051 | 105,141 | +0.30(+10.96%) |
Dec 26, 2023 | 2.990 | 3.045 | 2.720 | 2.750 | 25,250 | -0.33(-10.71%) |
Dec 22, 2023 | 2.980 | 3.080 | 2.700 | 3.080 | 27,248 | +0.08(+2.67%) |
Dec 21, 2023 | 2.620 | 3.480 | 2.620 | 3.000 | 238,997 | +2.84(+1821.84%) |
Dec 20, 2023 | 0.1547 | 0.1685 | 0.1400 | 0.1561 | 900,719 | -0.00(-2.13%) |
Dec 19, 2023 | 0.1619 | 0.1699 | 0.1402 | 0.1595 | 1,005,560 | -0.02(-8.65%) |
Dec 18, 2023 | 0.1787 | 0.1790 | 0.1650 | 0.1746 | 296,260 | +0.01(+5.24%) |
Dec 15, 2023 | 0.1642 | 0.1798 | 0.1600 | 0.1659 | 669,279 | -0.00(-0.66%) |
Dec 14, 2023 | 0.1589 | 0.1729 | 0.1500 | 0.1670 | 1,015,776 | +0.02(+9.87%) |
Dec 13, 2023 | 0.1597 | 0.1597 | 0.1450 | 0.1520 | 280,339 | -0.00(-1.94%) |
Dec 12, 2023 | 0.1536 | 0.1599 | 0.1400 | 0.1550 | 345,622 | -0.00(-1.34%) |
Dec 11, 2023 | 0.1705 | 0.1748 | 0.1317 | 0.1571 | 1,634,671 | -0.01(-6.82%) |
Dec 08, 2023 | 0.1675 | 0.1889 | 0.1637 | 0.1686 | 783,328 | -0.01(-6.33%) |
Dec 07, 2023 | 0.1632 | 0.1899 | 0.1627 | 0.1800 | 1,019,004 | +0.01(+6.57%) |
Dec 06, 2023 | 0.1731 | 0.1800 | 0.1620 | 0.1689 | 733,444 | -0.01(-6.17%) |
Dec 05, 2023 | 0.1790 | 0.1873 | 0.1730 | 0.1800 | 815,106 | -0.01(-5.76%) |
Dec 04, 2023 | 0.1750 | 0.2100 | 0.1700 | 0.1910 | 3,016,059 | +0.01(+2.69%) |
Dec 01, 2023 | 0.1995 | 0.2045 | 0.1810 | 0.1860 | 2,846,750 | -0.03(-13.49%) |
Nov 30, 2023 | 0.1770 | 0.2460 | 0.1629 | 0.2150 | 12,462,378 | +0.05(+26.62%) |
Nov 29, 2023 | 0.1748 | 0.1767 | 0.1630 | 0.1698 | 876,719 | -0.00(-0.12%) |
Nov 28, 2023 | 0.1591 | 0.1826 | 0.1500 | 0.1700 | 907,280 | +0.01(+3.66%) |
Nov 27, 2023 | 0.1776 | 0.1776 | 0.1500 | 0.1640 | 367,132 | -0.01(-2.96%) |
Nov 24, 2023 | 0.1510 | 0.1772 | 0.1510 | 0.1690 | 536,709 | +0.02(+11.92%) |
Nov 22, 2023 | 0.1500 | 0.1609 | 0.1476 | 0.1510 | 522,129 | -0.00(-1.31%) |
Nov 21, 2023 | 0.1585 | 0.1585 | 0.1430 | 0.1530 | 341,043 | -0.00(-2.61%) |
Nov 20, 2023 | 0.1602 | 0.1627 | 0.1400 | 0.1571 | 261,037 | -0.01(-3.91%) |
Nov 17, 2023 | 0.1691 | 0.1699 | 0.1533 | 0.1635 | 403,184 | +0.00(+1.55%) |
Nov 16, 2023 | 0.1790 | 0.1790 | 0.1565 | 0.1610 | 324,856 | -0.00(-2.37%) |
Nov 15, 2023 | 0.1700 | 0.1669 | 0.1550 | 0.1649 | 314,267 | +0.01(+5.71%) |
Nov 14, 2023 | 0.1500 | 0.1699 | 0.1500 | 0.1560 | 602,590 | -0.01(-3.82%) |
Nov 13, 2023 | 0.1800 | 0.1850 | 0.1600 | 0.1622 | 634,613 | -0.02(-10.04%) |
Nov 10, 2023 | 0.1892 | 0.1892 | 0.1800 | 0.1803 | 217,944 | -0.01(-3.06%) |
Nov 09, 2023 | 0.1995 | 0.1995 | 0.1802 | 0.1860 | 210,652 | -0.00(-1.59%) |
Nov 08, 2023 | 0.2009 | 0.2009 | 0.1820 | 0.1890 | 325,021 | -0.02(-8.74%) |
Nov 07, 2023 | 0.2186 | 0.2186 | 0.1960 | 0.2071 | 589,950 | -0.02(-9.88%) |
Nov 06, 2023 | 0.2210 | 0.2400 | 0.2016 | 0.2298 | 2,438,019 | +0.02(+9.43%) |
Nov 03, 2023 | 0.2200 | 0.2250 | 0.1950 | 0.2100 | 581,684 | +0.00(+0.00%) |
Nov 02, 2023 | 0.1960 | 0.2100 | 0.1952 | 0.2100 | 585,811 | +0.02(+8.02%) |