Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.100 | 3.440 | 2.780 | 2.780 | 9,288,558 | -0.24(-7.95%) |
Jan 30, 2024 | 2.970 | 3.330 | 2.930 | 3.020 | 3,156,786 | +0.06(+2.03%) |
Jan 29, 2024 | 2.780 | 3.030 | 2.650 | 2.960 | 2,157,054 | +0.20(+7.25%) |
Jan 26, 2024 | 2.470 | 2.810 | 2.420 | 2.760 | 1,813,851 | +0.31(+12.65%) |
Jan 25, 2024 | 2.440 | 2.660 | 2.400 | 2.450 | 624,570 | -0.02(-1.01%) |
Jan 24, 2024 | 2.580 | 2.640 | 2.330 | 2.475 | 965,132 | -0.10(-4.07%) |
Jan 23, 2024 | 2.860 | 2.860 | 2.550 | 2.580 | 1,196,663 | -0.24(-8.51%) |
Jan 22, 2024 | 2.450 | 2.970 | 2.250 | 2.820 | 3,446,265 | +0.29(+11.46%) |
Jan 19, 2024 | 2.670 | 2.990 | 2.500 | 2.530 | 2,996,091 | -0.21(-7.66%) |
Jan 18, 2024 | 2.650 | 2.760 | 2.380 | 2.740 | 1,757,793 | +0.09(+3.40%) |
Jan 17, 2024 | 2.610 | 2.800 | 2.350 | 2.650 | 1,698,999 | +0.09(+3.52%) |
Jan 16, 2024 | 2.690 | 3.200 | 2.460 | 2.560 | 7,054,216 | -0.18(-6.57%) |
Jan 12, 2024 | 2.080 | 2.870 | 2.080 | 2.740 | 15,528,927 | +0.62(+29.25%) |
Jan 11, 2024 | 2.190 | 2.230 | 2.030 | 2.120 | 2,856,394 | -0.13(-5.78%) |
Jan 10, 2024 | 1.950 | 2.580 | 1.890 | 2.250 | 13,087,658 | +0.28(+14.21%) |
Jan 09, 2024 | 1.680 | 2.160 | 1.595 | 1.970 | 18,591,736 | +0.16(+8.84%) |
Jan 08, 2024 | 0.8700 | 2.000 | 0.8020 | 1.810 | 47,356,136 | +0.94(+106.95%) |
Jan 05, 2024 | 0.6600 | 0.9500 | 0.5100 | 0.8746 | 13,744,790 | +0.28(+47.81%) |
Jan 04, 2024 | 0.5782 | 0.6135 | 0.5611 | 0.5917 | 238,337 | -0.00(-0.40%) |
Jan 03, 2024 | 0.6201 | 0.6400 | 0.5520 | 0.5941 | 325,995 | -0.03(-5.55%) |
Jan 02, 2024 | 0.5400 | 0.6303 | 0.5400 | 0.6290 | 576,959 | +0.09(+17.13%) |
Dec 29, 2023 | 0.5302 | 0.5579 | 0.5110 | 0.5370 | 212,490 | -0.01(-1.63%) |
Dec 28, 2023 | 0.5325 | 0.5700 | 0.5311 | 0.5459 | 411,162 | -0.00(-0.56%) |
Dec 27, 2023 | 0.4600 | 0.5490 | 0.4560 | 0.5490 | 621,203 | +0.10(+21.92%) |
Dec 26, 2023 | 0.4698 | 0.4889 | 0.4401 | 0.4503 | 522,827 | -0.02(-4.19%) |
Dec 22, 2023 | 0.4700 | 0.4709 | 0.4425 | 0.4700 | 144,821 | +0.02(+5.38%) |
Dec 21, 2023 | 0.4611 | 0.4698 | 0.4410 | 0.4460 | 244,582 | -0.01(-3.09%) |
Dec 20, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4602 | 192,148 | -0.02(-4.40%) |
Dec 19, 2023 | 0.4779 | 0.5099 | 0.4700 | 0.4814 | 213,346 | -0.00(-0.54%) |
Dec 18, 2023 | 0.5192 | 0.5192 | 0.4700 | 0.4840 | 224,354 | -0.03(-5.12%) |
Dec 15, 2023 | 0.5189 | 0.5189 | 0.4860 | 0.5101 | 202,318 | +0.02(+3.89%) |
Dec 14, 2023 | 0.4999 | 0.5187 | 0.4705 | 0.4910 | 328,228 | +0.01(+2.29%) |
Dec 13, 2023 | 0.4804 | 0.4925 | 0.4550 | 0.4800 | 166,696 | -0.00(-0.08%) |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4546 | 0.4804 | 230,460 | -0.03(-5.25%) |
Dec 11, 2023 | 0.5428 | 0.5434 | 0.5000 | 0.5070 | 131,953 | -0.05(-9.03%) |
Dec 08, 2023 | 0.5681 | 0.5951 | 0.5350 | 0.5573 | 96,168 | -0.02(-2.91%) |
Dec 07, 2023 | 0.5900 | 0.5998 | 0.5500 | 0.5740 | 259,082 | -0.03(-4.33%) |
Dec 06, 2023 | 0.5800 | 0.6500 | 0.5346 | 0.6000 | 549,192 | +0.05(+9.09%) |
Dec 05, 2023 | 0.5000 | 0.5500 | 0.4910 | 0.5500 | 541,214 | +0.07(+14.11%) |
Dec 04, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4820 | 101,357 | -0.03(-5.49%) |
Dec 01, 2023 | 0.5400 | 0.5400 | 0.5025 | 0.5100 | 53,470 | -0.02(-4.14%) |
Nov 30, 2023 | 0.5114 | 0.5526 | 0.4902 | 0.5320 | 293,817 | +0.04(+9.17%) |
Nov 29, 2023 | 0.5090 | 0.5300 | 0.4800 | 0.4873 | 86,626 | +0.00(+0.00%) |
Nov 28, 2023 | 0.4889 | 0.5099 | 0.4800 | 0.4873 | 18,719 | +0.01(+2.16%) |
Nov 27, 2023 | 0.5066 | 0.5245 | 0.4760 | 0.4770 | 130,027 | -0.03(-5.77%) |
Nov 24, 2023 | 0.4613 | 0.5130 | 0.4601 | 0.5062 | 34,962 | +0.04(+9.64%) |
Nov 22, 2023 | 0.4785 | 0.5000 | 0.4600 | 0.4617 | 37,955 | -0.01(-1.93%) |
Nov 21, 2023 | 0.4934 | 0.4934 | 0.4439 | 0.4708 | 101,951 | +0.00(+0.49%) |
Nov 20, 2023 | 0.5165 | 0.5165 | 0.4665 | 0.4685 | 97,159 | -0.03(-6.30%) |
Nov 17, 2023 | 0.4800 | 0.5225 | 0.4511 | 0.5000 | 315,647 | +0.02(+4.98%) |
Nov 16, 2023 | 0.4500 | 0.4850 | 0.4220 | 0.4763 | 221,255 | +0.01(+3.10%) |
Nov 15, 2023 | 0.3899 | 0.4850 | 0.3890 | 0.4620 | 428,605 | +0.08(+20.31%) |
Nov 14, 2023 | 0.3800 | 0.4050 | 0.3700 | 0.3840 | 373,943 | +0.00(+0.37%) |
Nov 13, 2023 | 0.3980 | 0.4100 | 0.3630 | 0.3826 | 647,356 | +0.00(+0.68%) |
Nov 10, 2023 | 0.4317 | 0.4490 | 0.3686 | 0.3800 | 588,168 | -0.04(-9.95%) |
Nov 09, 2023 | 0.4950 | 0.5014 | 0.4100 | 0.4220 | 547,706 | -0.07(-14.75%) |
Nov 08, 2023 | 0.5100 | 0.5410 | 0.4800 | 0.4950 | 180,997 | -0.02(-2.96%) |
Nov 07, 2023 | 0.4960 | 0.5442 | 0.4900 | 0.5101 | 709,366 | +0.01(+2.84%) |
Nov 06, 2023 | 0.4500 | 0.5377 | 0.4400 | 0.4960 | 1,716,935 | +0.05(+11.44%) |
Nov 03, 2023 | 0.4400 | 0.4800 | 0.4285 | 0.4451 | 540,044 | +0.01(+1.16%) |
Nov 02, 2023 | 0.4846 | 0.5040 | 0.4348 | 0.4400 | 476,888 | +0.00(+0.00%) |