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%) |