Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 20, 2024 | 1.860 | 0 | +0.29(+18.12%) | |||
Feb 16, 2024 | 1.620 | 1.680 | 1.550 | 1.575 | 78,544 | -0.04(-2.19%) |
Feb 15, 2024 | 1.720 | 1.860 | 1.560 | 1.610 | 156,890 | -0.21(-11.54%) |
Feb 14, 2024 | 1.380 | 1.880 | 1.310 | 1.820 | 347,642 | -0.03(-1.62%) |
Feb 13, 2024 | 2.340 | 2.384 | 1.810 | 1.850 | 228,632 | -0.53(-22.27%) |
Feb 12, 2024 | 2.560 | 2.640 | 2.260 | 2.380 | 150,939 | -0.16(-6.11%) |
Feb 09, 2024 | 2.640 | 2.707 | 2.500 | 2.535 | 83,650 | +0.01(+0.20%) |
Feb 08, 2024 | 2.350 | 2.609 | 2.350 | 2.530 | 193,931 | +0.08(+3.27%) |
Feb 07, 2024 | 2.710 | 2.710 | 2.430 | 2.450 | 120,016 | -0.21(-7.89%) |
Feb 06, 2024 | 3.030 | 3.078 | 2.620 | 2.660 | 151,404 | -0.42(-13.64%) |
Feb 05, 2024 | 3.190 | 3.470 | 2.950 | 3.080 | 260,897 | -0.15(-4.64%) |
Feb 02, 2024 | 2.920 | 3.500 | 2.800 | 3.230 | 663,512 | +0.44(+15.77%) |
Feb 01, 2024 | 2.570 | 2.890 | 2.500 | 2.790 | 410,478 | +0.33(+13.41%) |
Jan 31, 2024 | 2.940 | 3.000 | 2.410 | 2.460 | 510,893 | -0.84(-25.45%) |
Jan 30, 2024 | 2.230 | 4.150 | 2.220 | 3.300 | 6,544,786 | +1.08(+48.65%) |
Jan 29, 2024 | 2.340 | 2.410 | 2.160 | 2.220 | 176,424 | -0.14(-5.93%) |
Jan 26, 2024 | 1.940 | 2.500 | 1.939 | 2.360 | 557,984 | +0.43(+22.28%) |
Jan 25, 2024 | 2.170 | 2.280 | 1.920 | 1.930 | 152,897 | -0.24(-11.06%) |
Jan 24, 2024 | 2.260 | 2.400 | 2.130 | 2.170 | 104,931 | -0.07(-3.13%) |
Jan 23, 2024 | 2.090 | 2.400 | 2.020 | 2.240 | 563,780 | +0.13(+6.16%) |
Jan 22, 2024 | 2.130 | 2.150 | 2.010 | 2.110 | 126,436 | +0.09(+4.46%) |
Jan 19, 2024 | 2.260 | 2.459 | 2.020 | 2.020 | 231,213 | -0.24(-10.62%) |
Jan 18, 2024 | 2.460 | 2.460 | 2.250 | 2.260 | 117,975 | -0.16(-6.61%) |
Jan 17, 2024 | 2.860 | 2.879 | 2.370 | 2.420 | 192,728 | -0.52(-17.69%) |
Jan 16, 2024 | 2.880 | 3.050 | 2.710 | 2.940 | 275,302 | +0.06(+2.08%) |
Jan 12, 2024 | 3.120 | 4.680 | 2.810 | 2.880 | 2,823,209 | -0.24(-7.69%) |
Jan 11, 2024 | 3.130 | 3.240 | 2.900 | 3.120 | 254,403 | -0.02(-0.64%) |
Jan 10, 2024 | 3.210 | 3.270 | 3.030 | 3.140 | 168,196 | -0.19(-5.71%) |
Jan 09, 2024 | 3.170 | 3.380 | 3.070 | 3.330 | 254,211 | +0.17(+5.38%) |
Jan 08, 2024 | 3.380 | 3.530 | 3.150 | 3.160 | 177,697 | -0.22(-6.51%) |
Jan 05, 2024 | 3.240 | 3.500 | 3.170 | 3.380 | 216,363 | +0.06(+1.81%) |
Jan 04, 2024 | 3.280 | 3.440 | 3.160 | 3.320 | 233,256 | -0.14(-4.05%) |
Jan 03, 2024 | 3.740 | 3.740 | 3.420 | 3.460 | 202,980 | -0.34(-8.95%) |
Jan 02, 2024 | 3.910 | 3.950 | 3.701 | 3.800 | 249,097 | -0.15(-3.80%) |
Dec 29, 2023 | 4.200 | 4.250 | 3.620 | 3.950 | 343,812 | -0.17(-4.13%) |
Dec 28, 2023 | 4.420 | 4.850 | 3.930 | 4.120 | 698,091 | -0.33(-7.42%) |
Dec 27, 2023 | 4.740 | 4.752 | 4.150 | 4.450 | 624,502 | -0.46(-9.37%) |
Dec 26, 2023 | 6.290 | 6.450 | 4.880 | 4.910 | 1,643,781 | -2.00(-28.94%) |
Dec 22, 2023 | 6.080 | 9.500 | 4.720 | 6.910 | 17,767,248 | +6.90(+65709.52%) |
Dec 21, 2023 | 0.0103 | 0.0108 | 0.0081 | 0.0105 | 222,753,584 | -0.00(-12.50%) |
Dec 20, 2023 | 0.0135 | 0.0159 | 0.0114 | 0.0120 | 386,852,096 | -0.01(-41.18%) |
Dec 19, 2023 | 0.0241 | 0.0340 | 0.0189 | 0.0204 | 156,995,008 | -0.00(-16.73%) |
Dec 18, 2023 | 0.0189 | 0.0248 | 0.0182 | 0.0245 | 281,620,768 | +0.01(+29.63%) |
Dec 15, 2023 | 0.0180 | 0.0200 | 0.0165 | 0.0189 | 146,554,576 | +0.00(+1.61%) |
Dec 14, 2023 | 0.0189 | 0.0240 | 0.0171 | 0.0186 | 381,156,640 | +0.00(+4.49%) |
Dec 13, 2023 | 0.0160 | 0.0186 | 0.0133 | 0.0178 | 227,254,336 | +0.00(+7.88%) |
Dec 12, 2023 | 0.0195 | 0.0195 | 0.0151 | 0.0165 | 117,609,768 | -0.00(-10.81%) |
Dec 11, 2023 | 0.0196 | 0.0200 | 0.0178 | 0.0185 | 91,000,024 | +0.00(+0.00%) |
Dec 08, 2023 | 0.0200 | 0.0204 | 0.0171 | 0.0185 | 198,565,008 | -0.00(-7.50%) |
Dec 07, 2023 | 0.0189 | 0.0239 | 0.0165 | 0.0200 | 434,515,840 | +0.00(+19.05%) |
Dec 06, 2023 | 0.0176 | 0.0176 | 0.0157 | 0.0168 | 182,320,112 | -0.00(-2.33%) |
Dec 05, 2023 | 0.0200 | 0.0203 | 0.0161 | 0.0172 | 341,002,720 | -0.00(-7.53%) |
Dec 04, 2023 | 0.0225 | 0.0241 | 0.0179 | 0.0186 | 399,078,784 | +0.00(+0.00%) |
Dec 01, 2023 | 0.0186 | 0.0212 | 0.0171 | 0.0186 | 71,572,880 | -0.00(-0.53%) |
Nov 30, 2023 | 0.0225 | 0.0225 | 0.0185 | 0.0187 | 74,694,672 | -0.00(-15.00%) |
Nov 29, 2023 | 0.0253 | 0.0253 | 0.0214 | 0.0220 | 26,763,440 | -0.00(-8.71%) |
Nov 28, 2023 | 0.0253 | 0.0260 | 0.0235 | 0.0241 | 15,068,213 | -0.00(-4.74%) |
Nov 27, 2023 | 0.0264 | 0.0267 | 0.0246 | 0.0253 | 14,721,579 | -0.00(-6.99%) |
Nov 24, 2023 | 0.0273 | 0.0276 | 0.0264 | 0.0272 | 8,547,584 | +0.00(+0.74%) |
Nov 22, 2023 | 0.0310 | 0.0310 | 0.0252 | 0.0270 | 20,656,366 | -0.00(-12.90%) |
Nov 21, 2023 | 0.0311 | 0.0312 | 0.0296 | 0.0310 | 8,883,381 | +0.00(+1.31%) |
Nov 20, 2023 | 0.0314 | 0.0317 | 0.0294 | 0.0306 | 13,680,205 | +0.00(+2.68%) |
Nov 17, 2023 | 0.0296 | 0.0325 | 0.0292 | 0.0298 | 27,989,184 | -0.00(-12.87%) |
Nov 16, 2023 | 0.0407 | 0.0440 | 0.0341 | 0.0342 | 82,992,616 | -0.00(-8.31%) |
Nov 15, 2023 | 0.0403 | 0.0423 | 0.0371 | 0.0373 | 8,659,628 | -0.00(-11.82%) |
Nov 14, 2023 | 0.0450 | 0.0465 | 0.0400 | 0.0423 | 7,413,718 | -0.00(-5.79%) |
Nov 13, 2023 | 0.0438 | 0.0453 | 0.0398 | 0.0449 | 4,197,477 | +0.00(+5.40%) |
Nov 10, 2023 | 0.0453 | 0.0470 | 0.0386 | 0.0426 | 5,840,619 | -0.00(-5.33%) |
Nov 09, 2023 | 0.0494 | 0.0499 | 0.0441 | 0.0450 | 6,202,407 | -0.01(-10.00%) |
Nov 08, 2023 | 0.0511 | 0.0516 | 0.0455 | 0.0500 | 16,391,248 | -0.00(-4.94%) |
Nov 07, 2023 | 0.0600 | 0.0600 | 0.0520 | 0.0526 | 17,767,364 | -0.00(-7.88%) |
Nov 06, 2023 | 0.0610 | 0.0610 | 0.0539 | 0.0571 | 10,820,882 | -0.00(-4.83%) |
Nov 03, 2023 | 0.0605 | 0.0618 | 0.0583 | 0.0600 | 6,674,428 | -0.00(-2.44%) |
Nov 02, 2023 | 0.0605 | 0.0629 | 0.0591 | 0.0615 | 6,254,052 | +0.00(+2.67%) |
Nov 01, 2023 | 0.0600 | 0.0628 | 0.0590 | 0.0599 | 4,884,485 | -0.00(-7.56%) |
Oct 31, 2023 | 0.0623 | 0.0648 | 0.0585 | 0.0648 | 7,951,772 | +0.00(+8.18%) |
Oct 30, 2023 | 0.0600 | 0.0643 | 0.0567 | 0.0599 | 5,730,191 | -0.00(-6.84%) |
Oct 27, 2023 | 0.0609 | 0.0697 | 0.0609 | 0.0643 | 4,384,838 | -0.00(-2.87%) |
Oct 26, 2023 | 0.0661 | 0.0689 | 0.0652 | 0.0662 | 3,467,169 | -0.00(-3.50%) |
Oct 25, 2023 | 0.0700 | 0.0710 | 0.0685 | 0.0686 | 2,849,978 | -0.00(-1.44%) |
Oct 24, 2023 | 0.0680 | 0.0706 | 0.0680 | 0.0696 | 3,505,684 | +0.00(+0.29%) |
Oct 23, 2023 | 0.0700 | 0.0717 | 0.0663 | 0.0694 | 3,779,907 | -0.00(-3.21%) |
Oct 20, 2023 | 0.0710 | 0.0739 | 0.0695 | 0.0717 | 2,721,518 | -0.00(-3.11%) |
Oct 19, 2023 | 0.0750 | 0.0757 | 0.0713 | 0.0740 | 3,104,922 | -0.00(-3.65%) |
Oct 18, 2023 | 0.0770 | 0.0770 | 0.0710 | 0.0768 | 3,197,446 | +0.00(+3.09%) |
Oct 17, 2023 | 0.0700 | 0.0763 | 0.0678 | 0.0745 | 5,981,875 | +0.00(+4.20%) |
Oct 16, 2023 | 0.0800 | 0.0758 | 0.0663 | 0.0715 | 12,769,454 | -0.01(-6.54%) |
Oct 13, 2023 | 0.0790 | 0.0790 | 0.0702 | 0.0765 | 8,127,192 | +0.00(+2.55%) |
Oct 12, 2023 | 0.0820 | 0.0840 | 0.0725 | 0.0746 | 13,525,414 | -0.01(-6.40%) |
Oct 11, 2023 | 0.0911 | 0.0911 | 0.0765 | 0.0797 | 17,982,620 | -0.01(-11.35%) |
Oct 10, 2023 | 0.0908 | 0.1000 | 0.0871 | 0.0899 | 10,013,510 | -0.01(-5.47%) |
Oct 09, 2023 | 0.0969 | 0.0969 | 0.0915 | 0.0951 | 4,344,193 | -0.00(-1.45%) |
Oct 06, 2023 | 0.0992 | 0.0994 | 0.0922 | 0.0965 | 5,501,622 | -0.00(-3.69%) |
Oct 05, 2023 | 0.1000 | 0.1035 | 0.0950 | 0.1002 | 11,548,623 | -0.00(-2.24%) |
Oct 04, 2023 | 0.1100 | 0.1088 | 0.0980 | 0.1025 | 8,267,734 | -0.01(-9.93%) |
Oct 03, 2023 | 0.1140 | 0.1176 | 0.1026 | 0.1138 | 23,649,744 | +0.01(+14.95%) |
Oct 02, 2023 | 0.1000 | 0.1008 | 0.0901 | 0.0990 | 16,300,617 | -0.01(-6.95%) |
Sep 29, 2023 | 0.0902 | 0.1070 | 0.0899 | 0.1064 | 37,657,768 | +0.02(+27.12%) |
Sep 28, 2023 | 0.0821 | 0.0864 | 0.0804 | 0.0837 | 6,005,422 | -0.01(-5.96%) |
Sep 27, 2023 | 0.0921 | 0.0970 | 0.0851 | 0.0890 | 7,046,077 | -0.01(-5.32%) |
Sep 26, 2023 | 0.0888 | 0.0985 | 0.0852 | 0.0940 | 7,905,723 | +0.00(+1.62%) |
Sep 25, 2023 | 0.0950 | 0.0935 | 0.0879 | 0.0925 | 7,832,191 | -0.00(-1.18%) |
Sep 22, 2023 | 0.1100 | 0.1100 | 0.0913 | 0.0936 | 12,651,311 | -0.01(-11.45%) |
Sep 21, 2023 | 0.1048 | 0.1096 | 0.1022 | 0.1057 | 9,039,660 | -0.00(-2.13%) |
Sep 20, 2023 | 0.1116 | 0.1219 | 0.1064 | 0.1080 | 12,571,829 | -0.00(-3.14%) |
Sep 19, 2023 | 0.1117 | 0.1160 | 0.1020 | 0.1115 | 7,717,814 | -0.00(-0.45%) |
Sep 18, 2023 | 0.1125 | 0.1155 | 0.1078 | 0.1120 | 8,524,445 | -0.01(-6.67%) |
Sep 15, 2023 | 0.1197 | 0.1236 | 0.1110 | 0.1200 | 9,253,188 | -0.00(-2.04%) |
Sep 14, 2023 | 0.1475 | 0.1618 | 0.1160 | 0.1225 | 35,400,144 | -0.01(-4.97%) |
Sep 13, 2023 | 0.1200 | 0.1327 | 0.1134 | 0.1289 | 8,623,542 | +0.01(+12.09%) |
Sep 12, 2023 | 0.1115 | 0.1233 | 0.1115 | 0.1150 | 2,598,731 | -0.01(-4.80%) |
Sep 11, 2023 | 0.1157 | 0.1220 | 0.1126 | 0.1208 | 2,729,778 | +0.01(+6.24%) |
Sep 08, 2023 | 0.1150 | 0.1215 | 0.1100 | 0.1137 | 2,706,652 | -0.00(-0.26%) |
Sep 07, 2023 | 0.1262 | 0.1262 | 0.1011 | 0.1140 | 3,802,605 | -0.01(-8.06%) |
Sep 06, 2023 | 0.1325 | 0.1348 | 0.1217 | 0.1240 | 2,741,289 | -0.02(-11.11%) |
Sep 05, 2023 | 0.1230 | 0.1442 | 0.1185 | 0.1395 | 8,140,937 | +0.02(+13.97%) |
Sep 01, 2023 | 0.1260 | 0.1299 | 0.1210 | 0.1224 | 3,706,456 | -0.01(-5.12%) |
Aug 31, 2023 | 0.1357 | 0.1364 | 0.1267 | 0.1290 | 3,765,949 | -0.01(-4.44%) |
Aug 30, 2023 | 0.1205 | 0.1425 | 0.1203 | 0.1350 | 21,726,198 | +0.01(+5.06%) |
Aug 29, 2023 | 0.1228 | 0.1480 | 0.1170 | 0.1285 | 19,128,698 | +0.00(+2.80%) |
Aug 28, 2023 | 0.1227 | 0.1319 | 0.1160 | 0.1250 | 5,763,951 | +0.00(+2.46%) |
Aug 25, 2023 | 0.1209 | 0.1310 | 0.1169 | 0.1220 | 7,372,567 | -0.00(-3.33%) |
Aug 24, 2023 | 0.1714 | 0.1740 | 0.1220 | 0.1262 | 38,215,588 | -0.01(-8.55%) |
Aug 23, 2023 | 0.1300 | 0.1497 | 0.1260 | 0.1380 | 4,990,710 | -0.01(-8.79%) |
Aug 22, 2023 | 0.1939 | 0.2000 | 0.1055 | 0.1513 | 14,500,606 | -0.04(-21.52%) |
Aug 21, 2023 | 0.2000 | 0.2110 | 0.1850 | 0.1928 | 5,315,324 | +0.00(+2.01%) |
Aug 18, 2023 | 0.1951 | 0.2136 | 0.1810 | 0.1890 | 10,528,494 | -0.03(-12.09%) |
Aug 17, 2023 | 0.2530 | 0.3180 | 0.1915 | 0.2150 | 52,497,288 | -0.02(-10.42%) |
Aug 16, 2023 | 0.2200 | 0.3090 | 0.2100 | 0.2400 | 58,504,512 | +0.04(+20.66%) |
Aug 15, 2023 | 0.1890 | 0.2666 | 0.1815 | 0.1989 | 20,519,560 | +0.01(+2.79%) |
Aug 14, 2023 | 0.1808 | 0.1960 | 0.1750 | 0.1935 | 4,014,661 | +0.00(+2.11%) |
Aug 11, 2023 | 0.1999 | 0.1999 | 0.1801 | 0.1895 | 4,569,304 | -0.02(-9.55%) |
Aug 10, 2023 | 0.2133 | 0.2224 | 0.1960 | 0.2095 | 6,027,008 | -0.02(-7.71%) |
Aug 09, 2023 | 0.2663 | 0.2735 | 0.2169 | 0.2270 | 14,499,867 | -0.01(-2.70%) |
Aug 08, 2023 | 0.2198 | 0.2535 | 0.2050 | 0.2333 | 6,789,008 | -0.02(-8.37%) |
Aug 07, 2023 | 0.3600 | 0.3600 | 0.2444 | 0.2546 | 9,376,420 | -0.08(-24.99%) |
Aug 04, 2023 | 0.4149 | 0.4371 | 0.3300 | 0.3394 | 15,942,522 | -0.00(-0.41%) |
Aug 03, 2023 | 0.4100 | 0.4400 | 0.3110 | 0.3408 | 17,861,802 | -0.01(-2.60%) |
Aug 02, 2023 | 0.4300 | 0.4330 | 0.3300 | 0.3499 | 6,025,381 | -0.07(-16.29%) |
Aug 01, 2023 | 0.5000 | 0.5039 | 0.4050 | 0.4180 | 7,549,608 | -0.00(-0.95%) |
Jul 31, 2023 | 0.4700 | 0.4690 | 0.4006 | 0.4220 | 2,736,503 | -0.03(-5.59%) |
Jul 28, 2023 | 0.4300 | 0.4881 | 0.4100 | 0.4470 | 818,504 | +0.02(+3.47%) |
Jul 27, 2023 | 0.4617 | 0.4617 | 0.4190 | 0.4320 | 646,899 | -0.04(-9.24%) |
Jul 26, 2023 | 0.5010 | 0.5280 | 0.4550 | 0.4760 | 972,062 | -0.05(-9.85%) |
Jul 25, 2023 | 0.5683 | 0.5683 | 0.5115 | 0.5280 | 177,691 | -0.01(-2.57%) |
Jul 24, 2023 | 0.6190 | 0.6200 | 0.5402 | 0.5419 | 256,614 | -0.05(-8.62%) |
Jul 21, 2023 | 0.6270 | 0.6270 | 0.5700 | 0.5930 | 238,286 | +0.01(+2.21%) |
Jul 20, 2023 | 0.6600 | 0.6590 | 0.5680 | 0.5802 | 273,237 | -0.06(-9.34%) |
Jul 19, 2023 | 0.7000 | 0.7150 | 0.6400 | 0.6400 | 327,792 | -0.06(-8.57%) |
Jul 18, 2023 | 0.8130 | 0.8130 | 0.7000 | 0.7000 | 331,000 | -0.05(-6.68%) |
Jul 17, 2023 | 0.9400 | 0.9400 | 0.7500 | 0.7501 | 393,941 | -0.19(-20.17%) |
Jul 14, 2023 | 1.090 | 1.090 | 0.9100 | 0.9396 | 320,494 | -0.11(-10.51%) |
Jul 13, 2023 | 1.090 | 1.099 | 1.050 | 1.050 | 110,348 | -0.02(-1.87%) |
Jul 12, 2023 | 1.150 | 1.150 | 1.060 | 1.070 | 91,226 | -0.06(-5.31%) |
Jul 11, 2023 | 1.100 | 1.170 | 1.100 | 1.130 | 98,873 | +0.03(+2.73%) |
Jul 10, 2023 | 1.110 | 1.140 | 1.060 | 1.100 | 93,810 | +0.02(+1.61%) |
Jul 07, 2023 | 1.050 | 1.150 | 1.040 | 1.083 | 102,386 | +0.04(+4.10%) |
Jul 06, 2023 | 1.150 | 1.150 | 1.030 | 1.040 | 159,934 | -0.08(-7.14%) |
Jul 05, 2023 | 1.200 | 1.224 | 1.120 | 1.120 | 118,747 | -0.07(-5.88%) |
Jul 03, 2023 | 1.200 | 1.240 | 1.170 | 1.190 | 43,709 | +0.01(+0.85%) |
Jun 30, 2023 | 1.230 | 1.242 | 1.180 | 1.180 | 51,059 | -0.03(-2.48%) |
Jun 29, 2023 | 1.250 | 1.250 | 1.190 | 1.210 | 45,327 | +0.03(+2.54%) |
Jun 28, 2023 | 1.220 | 1.235 | 1.160 | 1.180 | 100,691 | -0.03(-2.48%) |
Jun 27, 2023 | 1.290 | 1.300 | 1.210 | 1.210 | 124,361 | -0.10(-7.63%) |
Jun 26, 2023 | 1.320 | 1.400 | 1.300 | 1.310 | 64,792 | +0.01(+0.77%) |
Jun 23, 2023 | 1.380 | 1.390 | 1.300 | 1.300 | 69,843 | -0.11(-7.80%) |
Jun 22, 2023 | 1.470 | 1.510 | 1.260 | 1.410 | 214,753 | -0.10(-6.62%) |
Jun 21, 2023 | 1.680 | 1.680 | 1.480 | 1.510 | 177,064 | -0.11(-7.08%) |
Jun 20, 2023 | 1.690 | 1.710 | 1.600 | 1.625 | 145,790 | -0.04(-2.69%) |
Jun 16, 2023 | 1.800 | 1.834 | 1.670 | 1.670 | 105,668 | -0.13(-7.22%) |