Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.190 | 3.200 | 3.000 | 3.000 | 3,339 | -0.12(-3.85%) |
Jan 30, 2024 | 3.560 | 3.560 | 3.010 | 3.120 | 24,887 | -0.47(-13.09%) |
Jan 29, 2024 | 3.980 | 3.990 | 3.400 | 3.590 | 10,145 | -0.31(-7.95%) |
Jan 26, 2024 | 4.100 | 4.100 | 3.900 | 3.900 | 4,832 | -0.19(-4.65%) |
Jan 25, 2024 | 3.850 | 4.100 | 3.850 | 4.090 | 2,752 | +0.28(+7.35%) |
Jan 24, 2024 | 4.650 | 4.675 | 3.600 | 3.810 | 44,457 | -1.09(-22.24%) |
Jan 23, 2024 | 5.100 | 5.100 | 4.320 | 4.900 | 19,814 | -0.21(-4.11%) |
Jan 22, 2024 | 5.080 | 5.165 | 5.080 | 5.110 | 3,690 | +0.04(+0.79%) |
Jan 19, 2024 | 5.100 | 5.110 | 5.070 | 5.070 | 2,238 | -0.18(-3.43%) |
Jan 18, 2024 | 5.050 | 5.250 | 5.050 | 5.250 | 1,182 | +0.22(+4.37%) |
Jan 17, 2024 | 5.150 | 5.190 | 5.030 | 5.030 | 1,897 | -0.22(-4.19%) |
Jan 16, 2024 | 5.310 | 5.310 | 5.010 | 5.250 | 3,649 | -0.10(-1.87%) |
Jan 12, 2024 | 5.270 | 5.480 | 5.250 | 5.350 | 8,233 | -0.40(-6.96%) |
Jan 11, 2024 | 5.170 | 5.790 | 5.020 | 5.750 | 11,923 | +0.40(+7.48%) |
Jan 10, 2024 | 5.750 | 5.750 | 5.250 | 5.350 | 1,932 | -0.07(-1.29%) |
Jan 09, 2024 | 5.500 | 5.750 | 5.390 | 5.420 | 18,666 | -0.33(-5.74%) |
Jan 08, 2024 | 5.740 | 6.810 | 5.400 | 5.750 | 14,452 | +0.60(+11.65%) |
Jan 05, 2024 | 5.400 | 5.690 | 4.950 | 5.150 | 21,495 | -0.25(-4.63%) |
Jan 04, 2024 | 6.040 | 6.040 | 5.200 | 5.400 | 11,810 | -0.67(-11.00%) |
Jan 03, 2024 | 6.410 | 6.410 | 5.600 | 6.067 | 12,113 | -0.34(-5.34%) |
Jan 02, 2024 | 6.560 | 7.000 | 6.410 | 6.410 | 13,611 | -0.83(-11.46%) |
Dec 29, 2023 | 7.460 | 7.460 | 6.810 | 7.240 | 9,100 | +0.44(+6.47%) |
Dec 28, 2023 | 6.917 | 8.048 | 6.280 | 6.800 | 26,562 | -0.01(-0.15%) |
Dec 27, 2023 | 7.100 | 7.412 | 6.800 | 6.810 | 8,951 | -0.20(-2.85%) |
Dec 26, 2023 | 8.400 | 9.000 | 6.000 | 7.010 | 46,724 | -1.24(-15.03%) |
Dec 22, 2023 | 8.260 | 9.000 | 8.250 | 8.250 | 21,473 | +0.50(+6.45%) |
Dec 21, 2023 | 8.250 | 8.250 | 7.051 | 7.750 | 27,695 | -0.12(-1.52%) |
Dec 20, 2023 | 5.260 | 8.110 | 5.260 | 7.870 | 88,416 | +2.86(+57.09%) |
Dec 19, 2023 | 4.900 | 5.370 | 4.530 | 5.010 | 25,581 | +0.36(+7.74%) |
Dec 18, 2023 | 4.500 | 5.968 | 4.500 | 4.650 | 28,587 | +0.05(+1.09%) |
Dec 15, 2023 | 4.640 | 5.300 | 4.410 | 4.600 | 51,427 | -0.03(-0.65%) |
Dec 14, 2023 | 4.850 | 4.850 | 4.135 | 4.630 | 41,003 | -0.27(-5.46%) |
Dec 13, 2023 | 5.600 | 5.650 | 4.260 | 4.897 | 51,584 | -0.95(-16.28%) |
Dec 12, 2023 | 7.300 | 7.740 | 5.010 | 5.850 | 91,967 | -1.50(-20.41%) |
Dec 11, 2023 | 9.800 | 9.960 | 7.350 | 7.350 | 27,140 | -2.29(-23.76%) |
Dec 08, 2023 | 9.000 | 10.40 | 9.000 | 9.640 | 10,534 | +0.14(+1.47%) |
Dec 07, 2023 | 10.63 | 10.63 | 7.350 | 9.500 | 34,707 | -1.49(-13.56%) |
Dec 06, 2023 | 10.06 | 11.00 | 8.502 | 10.99 | 63,769 | +0.50(+4.77%) |
Dec 05, 2023 | 7.700 | 18.00 | 7.500 | 10.49 | 126,668 | +2.99(+39.87%) |
Dec 04, 2023 | 6.400 | 8.000 | 6.100 | 7.500 | 29,232 | +1.10(+17.19%) |
Dec 01, 2023 | 6.089 | 6.730 | 6.000 | 6.400 | 25,901 | +0.40(+6.67%) |
Nov 30, 2023 | 4.950 | 6.140 | 4.815 | 6.000 | 48,965 | +1.34(+28.76%) |
Nov 29, 2023 | 3.920 | 4.900 | 3.850 | 4.660 | 18,023 | +0.66(+16.50%) |
Nov 28, 2023 | 6.090 | 6.125 | 3.300 | 4.000 | 50,055 | -2.40(-37.50%) |
Nov 27, 2023 | 6.970 | 6.970 | 6.280 | 6.400 | 23,174 | -0.57(-8.18%) |
Nov 24, 2023 | 8.450 | 9.000 | 6.300 | 6.970 | 43,369 | -1.43(-17.02%) |
Nov 22, 2023 | 4.500 | 9.290 | 4.380 | 8.400 | 81,225 | +4.01(+91.34%) |
Nov 21, 2023 | 4.500 | 4.600 | 4.015 | 4.390 | 18,057 | -0.06(-1.35%) |
Nov 20, 2023 | 2.700 | 4.690 | 2.700 | 4.450 | 106,626 | +1.75(+64.81%) |
Nov 17, 2023 | 1.930 | 2.800 | 1.900 | 2.700 | 67,278 | +1.10(+68.75%) |
Nov 16, 2023 | 2.150 | 2.390 | 0.9181 | 1.600 | 49,606 | -0.40(-20.00%) |
Nov 15, 2023 | 1.450 | 2.132 | 1.450 | 2.000 | 44,383 | +0.40(+25.00%) |
Nov 14, 2023 | 1.300 | 1.800 | 1.250 | 1.600 | 62,975 | +0.30(+23.08%) |
Nov 13, 2023 | 0.8000 | 1.300 | 0.7950 | 1.300 | 27,878 | +0.55(+73.33%) |
Nov 10, 2023 | 0.7600 | 0.8000 | 0.6000 | 0.7500 | 4,010 | -0.05(-6.25%) |
Nov 09, 2023 | 0.8000 | 0.8000 | 0.6000 | 0.8000 | 7,677 | +0.16(+24.98%) |
Nov 08, 2023 | 0.6401 | 0.6401 | 0.6401 | 0.6401 | 140 | -0.16(-19.99%) |
Nov 07, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 4,302 | +0.00(+0.00%) |
Nov 06, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 185 | -0.16(-16.67%) |