Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.530 | 1.590 | 1.260 | 1.300 | 555,010 | -0.27(-17.29%) |
Jan 30, 2024 | 1.530 | 1.640 | 1.500 | 1.572 | 266,486 | +0.05(+3.12%) |
Jan 29, 2024 | 1.430 | 1.540 | 1.400 | 1.524 | 67,844 | +0.06(+4.39%) |
Jan 26, 2024 | 1.380 | 1.475 | 1.360 | 1.460 | 110,172 | +0.09(+6.57%) |
Jan 25, 2024 | 1.350 | 1.389 | 1.230 | 1.370 | 158,439 | +0.01(+0.74%) |
Jan 24, 2024 | 1.550 | 1.550 | 1.280 | 1.360 | 340,573 | +0.10(+7.99%) |
Jan 23, 2024 | 1.430 | 1.540 | 1.120 | 1.259 | 592,266 | -0.17(-11.93%) |
Jan 22, 2024 | 1.540 | 1.640 | 1.370 | 1.430 | 480,966 | -0.11(-7.14%) |
Jan 19, 2024 | 1.680 | 1.730 | 1.500 | 1.540 | 455,249 | -0.10(-6.37%) |
Jan 18, 2024 | 1.600 | 1.800 | 1.590 | 1.645 | 1,092,849 | +0.04(+2.79%) |
Jan 17, 2024 | 1.580 | 1.808 | 1.550 | 1.600 | 368,124 | +0.02(+1.27%) |
Jan 16, 2024 | 1.630 | 1.650 | 1.560 | 1.580 | 136,733 | -0.09(-5.39%) |
Jan 12, 2024 | 1.550 | 1.700 | 1.550 | 1.670 | 201,743 | +0.03(+1.82%) |
Jan 11, 2024 | 1.630 | 1.720 | 1.465 | 1.640 | 520,343 | +0.01(+0.62%) |
Jan 10, 2024 | 1.670 | 1.710 | 1.615 | 1.630 | 260,684 | -0.01(-0.65%) |
Jan 09, 2024 | 1.640 | 1.720 | 1.612 | 1.641 | 188,757 | -0.00(-0.26%) |
Jan 08, 2024 | 1.700 | 1.774 | 1.630 | 1.645 | 261,126 | -0.17(-9.12%) |
Jan 05, 2024 | 1.760 | 1.900 | 1.540 | 1.810 | 1,284,128 | -0.06(-3.21%) |
Jan 04, 2024 | 2.090 | 2.540 | 1.780 | 1.870 | 10,732,949 | +0.22(+13.33%) |
Jan 03, 2024 | 1.650 | 1.710 | 1.510 | 1.650 | 313,988 | -0.04(-2.37%) |
Jan 02, 2024 | 1.630 | 1.740 | 1.570 | 1.690 | 672,288 | +0.04(+2.42%) |
Dec 29, 2023 | 1.600 | 1.740 | 1.530 | 1.650 | 1,669,025 | +0.16(+10.74%) |
Dec 28, 2023 | 1.530 | 1.580 | 1.390 | 1.490 | 851,983 | -0.18(-10.78%) |
Dec 27, 2023 | 1.670 | 1.830 | 1.580 | 1.670 | 1,046,411 | -0.16(-8.74%) |
Dec 26, 2023 | 1.740 | 1.900 | 1.530 | 1.830 | 1,671,928 | -0.14(-7.11%) |
Dec 22, 2023 | 2.150 | 2.650 | 1.660 | 1.970 | 31,176,660 | +0.57(+40.71%) |
Dec 21, 2023 | 2.560 | 3.490 | 1.250 | 1.400 | 82,805,624 | +0.64(+83.32%) |
Dec 20, 2023 | 0.6017 | 0.9500 | 0.5250 | 0.7637 | 1,226,805 | +0.13(+21.22%) |
Dec 19, 2023 | 0.5001 | 0.7400 | 0.4800 | 0.6300 | 1,076,455 | -0.03(-4.39%) |
Dec 18, 2023 | 0.6389 | 0.8200 | 0.4700 | 0.6589 | 5,126,460 | -0.09(-12.15%) |
Dec 14, 2023 | 0.7500 | 0 | -0.04(-5.18%) | |||
Dec 13, 2023 | 0.7600 | 0.8640 | 0.7450 | 0.7910 | 280,809 | +0.03(+4.04%) |
Dec 12, 2023 | 0.7897 | 0.8001 | 0.7600 | 0.7603 | 118,650 | -0.05(-6.61%) |
Dec 11, 2023 | 1.000 | 1.000 | 0.7600 | 0.8141 | 438,261 | -0.22(-20.96%) |
Dec 08, 2023 | 1.220 | 1.220 | 1.030 | 1.030 | 186,557 | -0.07(-6.36%) |
Dec 07, 2023 | 1.110 | 1.220 | 1.010 | 1.100 | 403,868 | -0.04(-3.93%) |
Dec 06, 2023 | 1.220 | 1.230 | 1.120 | 1.145 | 204,639 | -0.03(-2.97%) |
Dec 05, 2023 | 1.350 | 1.400 | 1.180 | 1.180 | 587,723 | -0.26(-18.06%) |
Dec 04, 2023 | 1.500 | 1.610 | 1.400 | 1.440 | 2,311,814 | +0.08(+5.88%) |
Dec 01, 2023 | 1.460 | 1.590 | 1.340 | 1.360 | 1,046,516 | -1.05(-43.57%) |
Nov 30, 2023 | 1.960 | 5.600 | 1.750 | 2.410 | 28,050,228 | +0.89(+58.55%) |
Nov 29, 2023 | 1.470 | 1.560 | 1.370 | 1.520 | 40,232 | -0.02(-1.30%) |
Nov 28, 2023 | 1.750 | 1.750 | 1.336 | 1.540 | 38,854 | -0.10(-6.10%) |
Nov 27, 2023 | 1.700 | 1.700 | 1.590 | 1.640 | 13,790 | -0.05(-2.96%) |
Nov 24, 2023 | 1.660 | 1.760 | 1.650 | 1.690 | 13,864 | +0.02(+1.20%) |
Nov 22, 2023 | 1.750 | 1.750 | 1.650 | 1.670 | 23,087 | +0.00(+0.00%) |
Nov 21, 2023 | 1.570 | 1.714 | 1.570 | 1.670 | 49,427 | -0.13(-7.31%) |
Nov 20, 2023 | 1.820 | 1.861 | 1.740 | 1.802 | 52,513 | -0.03(-1.55%) |
Nov 17, 2023 | 1.680 | 1.950 | 1.610 | 1.830 | 131,804 | +0.12(+7.02%) |
Nov 16, 2023 | 1.780 | 1.810 | 1.640 | 1.710 | 43,096 | -0.09(-5.00%) |
Nov 15, 2023 | 1.870 | 1.990 | 1.780 | 1.800 | 68,132 | -0.10(-5.26%) |
Nov 14, 2023 | 1.820 | 2.044 | 1.721 | 1.900 | 168,753 | -0.01(-0.52%) |
Nov 13, 2023 | 1.930 | 2.080 | 1.860 | 1.910 | 163,125 | +0.09(+4.95%) |
Nov 10, 2023 | 1.880 | 1.939 | 1.730 | 1.820 | 120,088 | -0.08(-4.21%) |
Nov 09, 2023 | 1.860 | 1.900 | 1.660 | 1.900 | 77,634 | -0.01(-0.53%) |
Nov 08, 2023 | 2.000 | 2.070 | 1.810 | 1.910 | 83,244 | -0.21(-9.91%) |
Nov 07, 2023 | 1.950 | 2.200 | 1.840 | 2.120 | 222,058 | +0.23(+12.17%) |
Nov 06, 2023 | 1.890 | 2.135 | 1.825 | 1.890 | 116,553 | -0.04(-2.07%) |
Nov 03, 2023 | 1.860 | 1.930 | 1.680 | 1.930 | 54,711 | +0.13(+7.22%) |
Nov 02, 2023 | 1.820 | 1.870 | 1.710 | 1.800 | 30,609 | -0.01(-0.83%) |