Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.410 | 5.410 | 4.710 | 5.230 | 151,186 | -0.29(-5.25%) |
Jan 30, 2024 | 4.890 | 6.340 | 4.700 | 5.520 | 818,594 | +0.61(+12.42%) |
Jan 29, 2024 | 4.510 | 4.986 | 4.160 | 4.910 | 106,420 | +0.50(+11.34%) |
Jan 26, 2024 | 3.920 | 4.850 | 3.880 | 4.410 | 437,626 | +0.49(+12.50%) |
Jan 25, 2024 | 4.670 | 4.785 | 3.610 | 3.920 | 266,643 | -0.83(-17.47%) |
Jan 24, 2024 | 4.940 | 5.010 | 4.570 | 4.750 | 102,009 | -0.23(-4.62%) |
Jan 23, 2024 | 4.680 | 4.990 | 4.660 | 4.980 | 78,824 | +0.36(+7.79%) |
Jan 22, 2024 | 5.350 | 5.600 | 4.567 | 4.620 | 143,974 | -0.65(-12.33%) |
Jan 19, 2024 | 6.250 | 6.650 | 5.200 | 5.270 | 179,937 | -1.12(-17.53%) |
Jan 18, 2024 | 6.750 | 7.460 | 6.210 | 6.390 | 220,857 | -0.29(-4.34%) |
Jan 17, 2024 | 7.670 | 7.670 | 6.530 | 6.680 | 158,177 | -1.05(-13.58%) |
Jan 16, 2024 | 8.650 | 8.750 | 7.520 | 7.730 | 181,126 | -0.91(-10.53%) |
Jan 12, 2024 | 9.250 | 9.401 | 8.570 | 8.640 | 221,938 | -0.81(-8.57%) |
Jan 11, 2024 | 9.850 | 10.89 | 9.450 | 9.450 | 709,589 | -0.29(-2.98%) |
Jan 10, 2024 | 9.360 | 10.32 | 8.530 | 9.740 | 755,780 | +0.00(+0.00%) |
Jan 09, 2024 | 7.910 | 9.920 | 7.860 | 9.740 | 2,138,787 | +1.37(+16.37%) |
Jan 08, 2024 | 7.000 | 8.390 | 6.770 | 8.370 | 471,550 | +0.87(+11.60%) |
Jan 05, 2024 | 7.000 | 8.980 | 7.000 | 7.500 | 2,340,046 | +1.17(+18.48%) |
Jan 04, 2024 | 8.560 | 8.900 | 5.790 | 6.330 | 677,049 | -2.67(-29.67%) |
Jan 03, 2024 | 7.960 | 9.680 | 7.960 | 9.000 | 1,330,756 | -0.18(-1.96%) |
Jan 02, 2024 | 5.800 | 13.00 | 5.650 | 9.180 | 19,048,516 | +3.15(+52.24%) |
Dec 29, 2023 | 5.280 | 7.450 | 5.220 | 6.030 | 2,196,915 | +0.52(+9.44%) |
Dec 28, 2023 | 4.510 | 5.660 | 4.100 | 5.510 | 974,205 | +0.91(+19.78%) |
Dec 27, 2023 | 4.510 | 4.900 | 4.410 | 4.600 | 549,956 | -0.35(-7.07%) |
Dec 26, 2023 | 4.130 | 5.154 | 4.100 | 4.950 | 1,640,228 | +0.41(+9.03%) |
Dec 22, 2023 | 3.720 | 6.500 | 3.700 | 4.540 | 19,550,556 | +0.50(+12.38%) |
Dec 21, 2023 | 4.850 | 5.190 | 3.610 | 4.040 | 8,062,092 | -3.57(-46.91%) |
Dec 20, 2023 | 2.240 | 10.85 | 1.650 | 7.610 | 130,726,952 | +6.55(+617.92%) |
Dec 19, 2023 | 1.195 | 1.220 | 1.060 | 1.060 | 170,968 | -0.15(-12.40%) |
Dec 18, 2023 | 1.190 | 1.260 | 1.170 | 1.210 | 170,622 | -0.01(-0.82%) |
Dec 15, 2023 | 1.280 | 1.280 | 1.180 | 1.220 | 14,983 | -0.06(-4.69%) |
Dec 14, 2023 | 1.200 | 1.320 | 1.200 | 1.280 | 35,886 | +0.05(+4.07%) |
Dec 13, 2023 | 1.170 | 1.230 | 1.115 | 1.230 | 28,970 | +0.10(+8.85%) |
Dec 12, 2023 | 1.180 | 1.215 | 1.100 | 1.130 | 35,806 | -0.06(-4.64%) |
Dec 11, 2023 | 1.150 | 1.215 | 1.150 | 1.185 | 28,840 | +0.03(+2.16%) |
Dec 08, 2023 | 1.250 | 1.330 | 1.130 | 1.160 | 195,685 | -0.12(-9.73%) |
Dec 07, 2023 | 1.230 | 1.310 | 1.230 | 1.285 | 67,751 | +0.02(+1.98%) |
Dec 06, 2023 | 1.320 | 1.370 | 1.260 | 1.260 | 56,323 | +0.00(+0.00%) |
Dec 05, 2023 | 1.281 | 1.332 | 1.260 | 1.260 | 42,818 | -0.03(-2.33%) |
Dec 04, 2023 | 1.360 | 1.490 | 1.210 | 1.290 | 95,048 | -0.08(-5.84%) |
Dec 01, 2023 | 1.220 | 1.480 | 1.220 | 1.370 | 160,081 | +0.14(+11.38%) |
Nov 30, 2023 | 1.320 | 1.440 | 1.180 | 1.230 | 153,558 | -0.07(-5.38%) |
Nov 29, 2023 | 1.310 | 1.370 | 1.300 | 1.300 | 41,270 | -0.03(-2.26%) |
Nov 28, 2023 | 1.310 | 1.387 | 1.290 | 1.330 | 22,002 | -0.02(-1.47%) |
Nov 27, 2023 | 1.340 | 1.410 | 1.290 | 1.350 | 43,068 | +0.01(+0.67%) |
Nov 24, 2023 | 1.270 | 1.348 | 1.218 | 1.341 | 89,062 | +0.09(+7.28%) |
Nov 22, 2023 | 1.450 | 1.480 | 1.225 | 1.250 | 92,053 | -0.23(-15.54%) |
Nov 21, 2023 | 1.800 | 1.800 | 1.250 | 1.480 | 127,169 | -0.55(-27.09%) |
Nov 20, 2023 | 1.820 | 2.100 | 1.820 | 2.030 | 50,506 | +0.18(+9.90%) |
Nov 17, 2023 | 1.720 | 1.950 | 1.663 | 1.847 | 47,634 | +0.09(+4.94%) |
Nov 16, 2023 | 1.760 | 1.815 | 1.760 | 1.760 | 18,527 | -0.04(-2.22%) |
Nov 15, 2023 | 1.910 | 2.020 | 1.790 | 1.800 | 61,301 | -0.36(-16.61%) |
Nov 14, 2023 | 1.920 | 2.180 | 1.920 | 2.159 | 74,151 | +0.20(+10.13%) |
Nov 13, 2023 | 1.930 | 1.980 | 1.905 | 1.960 | 29,126 | -0.02(-1.01%) |
Nov 10, 2023 | 1.830 | 1.980 | 1.790 | 1.980 | 25,583 | +0.15(+8.20%) |
Nov 09, 2023 | 1.740 | 1.830 | 1.710 | 1.830 | 42,863 | +0.05(+2.81%) |
Nov 08, 2023 | 1.870 | 1.870 | 1.750 | 1.780 | 21,840 | -0.15(-7.77%) |
Nov 07, 2023 | 1.830 | 1.980 | 1.810 | 1.930 | 27,699 | +0.10(+5.46%) |
Nov 06, 2023 | 1.850 | 1.890 | 1.830 | 1.830 | 22,527 | -0.05(-2.66%) |
Nov 03, 2023 | 1.830 | 1.950 | 1.830 | 1.880 | 19,423 | +0.04(+2.17%) |
Nov 02, 2023 | 1.730 | 1.860 | 1.690 | 1.840 | 24,540 | +0.09(+5.14%) |