Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.120 | 11.90 | 7.604 | 8.800 | 1,983,168 | +0.85(+10.69%) |
Jan 30, 2024 | 11.63 | 11.98 | 7.540 | 7.950 | 436,658 | -5.04(-38.80%) |
Jan 29, 2024 | 17.64 | 25.26 | 12.30 | 12.99 | 5,387,351 | +3.12(+31.66%) |
Jan 26, 2024 | 10.00 | 10.00 | 8.250 | 9.866 | 69,852 | -0.53(-5.13%) |
Jan 25, 2024 | 12.20 | 13.00 | 8.810 | 10.40 | 73,741 | +10.01(+2539.59%) |
Jan 24, 2024 | 0.3399 | 0.4978 | 0.3252 | 0.3940 | 3,264,910 | +0.06(+19.32%) |
Jan 23, 2024 | 0.4211 | 0.4540 | 0.2770 | 0.3302 | 2,469,981 | -0.09(-21.38%) |
Jan 22, 2024 | 0.4300 | 0.4789 | 0.4105 | 0.4200 | 50,152 | +0.01(+1.45%) |
Jan 19, 2024 | 0.4300 | 0.4384 | 0.4140 | 0.4140 | 5,240 | -0.02(-3.72%) |
Jan 18, 2024 | 0.4300 | 0.4399 | 0.4105 | 0.4300 | 15,715 | -0.01(-1.26%) |
Jan 17, 2024 | 0.4199 | 0.4699 | 0.4105 | 0.4355 | 85,735 | +0.02(+4.74%) |
Jan 16, 2024 | 0.4700 | 0.4700 | 0.4101 | 0.4158 | 96,999 | -0.06(-12.28%) |
Jan 12, 2024 | 0.4600 | 0.4889 | 0.4591 | 0.4740 | 30,123 | +0.00(+0.92%) |
Jan 11, 2024 | 0.4600 | 0.4726 | 0.4600 | 0.4697 | 37,425 | -0.00(-0.06%) |
Jan 10, 2024 | 0.4807 | 0.4899 | 0.4601 | 0.4700 | 23,235 | +0.00(+0.00%) |
Jan 09, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 84,437 | -0.02(-4.08%) |
Jan 08, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 38,077 | -0.00(-0.02%) |
Jan 05, 2024 | 0.4906 | 0.5097 | 0.4900 | 0.4901 | 22,084 | -0.02(-3.71%) |
Jan 04, 2024 | 0.4900 | 0.5100 | 0.4877 | 0.5090 | 17,823 | +0.02(+4.97%) |
Jan 03, 2024 | 0.5031 | 0.5479 | 0.4806 | 0.4849 | 262,705 | -0.03(-4.92%) |
Jan 02, 2024 | 0.5000 | 0.5330 | 0.4989 | 0.5100 | 41,160 | +0.01(+1.86%) |
Dec 29, 2023 | 0.5000 | 0.5100 | 0.4899 | 0.5007 | 99,575 | -0.03(-5.51%) |
Dec 28, 2023 | 0.5200 | 0.5379 | 0.5000 | 0.5299 | 74,095 | +0.04(+7.70%) |
Dec 27, 2023 | 0.5155 | 0.5301 | 0.4860 | 0.4920 | 119,652 | -0.02(-4.52%) |
Dec 26, 2023 | 0.5180 | 0.5225 | 0.4799 | 0.5153 | 71,521 | -0.02(-3.50%) |
Dec 22, 2023 | 0.5500 | 0.5988 | 0.4707 | 0.5340 | 135,619 | -0.04(-6.32%) |
Dec 21, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 11,848 | +0.01(+1.79%) |
Dec 20, 2023 | 0.5800 | 0.5800 | 0.5511 | 0.5600 | 26,573 | -0.00(-0.07%) |
Dec 19, 2023 | 0.5600 | 0.5711 | 0.5499 | 0.5604 | 59,445 | +0.01(+2.26%) |
Dec 18, 2023 | 0.5488 | 0.5500 | 0.5300 | 0.5480 | 13,853 | -0.00(-0.54%) |
Dec 15, 2023 | 0.5306 | 0.5750 | 0.5306 | 0.5510 | 7,858 | -0.01(-0.90%) |
Dec 14, 2023 | 0.5310 | 0.5744 | 0.5310 | 0.5560 | 55,552 | +0.02(+2.96%) |
Dec 13, 2023 | 0.5310 | 0.5546 | 0.4888 | 0.5400 | 89,826 | +0.00(+0.00%) |
Dec 12, 2023 | 0.5700 | 0.5745 | 0.5400 | 0.5400 | 57,939 | -0.03(-5.23%) |
Dec 11, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5698 | 84,833 | +0.01(+1.75%) |
Dec 08, 2023 | 0.5700 | 0.5744 | 0.5035 | 0.5600 | 94,122 | +0.01(+1.82%) |
Dec 07, 2023 | 0.5083 | 0.5699 | 0.4740 | 0.5500 | 153,315 | +0.03(+4.96%) |
Dec 06, 2023 | 0.6100 | 0.6101 | 0.5000 | 0.5240 | 505,983 | -0.09(-14.10%) |
Dec 05, 2023 | 0.7000 | 0.7600 | 0.6000 | 0.6100 | 275,682 | -0.15(-20.23%) |
Dec 04, 2023 | 0.7600 | 0.7699 | 0.7226 | 0.7647 | 35,692 | +0.00(+0.62%) |
Dec 01, 2023 | 0.7800 | 0.7800 | 0.7230 | 0.7600 | 119,014 | +0.04(+5.10%) |
Nov 30, 2023 | 0.7590 | 0.7700 | 0.7017 | 0.7231 | 53,085 | -0.01(-1.30%) |
Nov 29, 2023 | 0.7000 | 0.7490 | 0.6710 | 0.7326 | 166,653 | +0.03(+4.66%) |
Nov 28, 2023 | 0.6400 | 0.7090 | 0.6400 | 0.7000 | 81,359 | +0.04(+6.87%) |
Nov 27, 2023 | 0.6401 | 0.6700 | 0.6390 | 0.6550 | 14,630 | -0.02(-2.24%) |
Nov 24, 2023 | 0.6400 | 0.6700 | 0.6300 | 0.6700 | 5,209 | +0.00(+0.00%) |
Nov 22, 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | 38,168 | +0.03(+4.69%) |
Nov 21, 2023 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 3,401 | +0.01(+1.59%) |
Nov 20, 2023 | 0.6266 | 0.6700 | 0.6266 | 0.6300 | 7,762 | -0.01(-1.56%) |
Nov 17, 2023 | 0.6660 | 0.6700 | 0.6310 | 0.6400 | 28,910 | -0.04(-5.31%) |
Nov 16, 2023 | 0.6478 | 0.6799 | 0.6302 | 0.6759 | 34,216 | +0.05(+7.23%) |
Nov 15, 2023 | 0.6150 | 0.6401 | 0.6125 | 0.6303 | 39,337 | +0.02(+2.49%) |
Nov 14, 2023 | 0.5801 | 0.6200 | 0.5801 | 0.6150 | 43,850 | +0.05(+7.89%) |
Nov 13, 2023 | 0.5900 | 0.5999 | 0.5600 | 0.5700 | 11,133 | +0.01(+1.79%) |
Nov 10, 2023 | 0.5653 | 0.5700 | 0.5527 | 0.5600 | 23,373 | -0.02(-3.91%) |
Nov 09, 2023 | 0.5864 | 0.6045 | 0.5316 | 0.5828 | 116,129 | -0.03(-4.14%) |
Nov 08, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.6080 | 6,648 | -0.02(-3.48%) |
Nov 07, 2023 | 0.6100 | 0.6299 | 0.5783 | 0.6299 | 6,641 | +0.03(+4.98%) |
Nov 06, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 2,079 | +0.01(+1.52%) |
Nov 03, 2023 | 0.5900 | 0.6390 | 0.5900 | 0.5910 | 16,624 | -0.00(-0.37%) |
Nov 02, 2023 | 0.6500 | 0.6500 | 0.5853 | 0.5932 | 26,862 | -0.02(-3.23%) |