Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.790 | 2.860 | 2.700 | 2.740 | 105,785 | -0.03(-1.08%) |
Jan 30, 2024 | 2.880 | 3.060 | 2.702 | 2.770 | 176,657 | -0.15(-5.14%) |
Jan 29, 2024 | 2.870 | 2.950 | 2.705 | 2.920 | 129,705 | -0.01(-0.34%) |
Jan 26, 2024 | 3.280 | 3.499 | 2.650 | 2.930 | 865,609 | -0.00(-0.17%) |
Jan 25, 2024 | 2.860 | 2.943 | 2.830 | 2.935 | 29,480 | +0.08(+2.62%) |
Jan 24, 2024 | 2.980 | 3.148 | 2.800 | 2.860 | 45,278 | -0.20(-6.54%) |
Jan 23, 2024 | 3.100 | 3.190 | 2.980 | 3.060 | 55,713 | +0.00(+0.00%) |
Jan 22, 2024 | 3.420 | 3.600 | 2.922 | 3.060 | 230,594 | -0.29(-8.66%) |
Jan 19, 2024 | 3.250 | 3.450 | 2.910 | 3.350 | 204,994 | +0.07(+2.13%) |
Jan 18, 2024 | 3.140 | 3.432 | 2.900 | 3.280 | 184,500 | +0.30(+10.14%) |
Jan 17, 2024 | 3.600 | 3.800 | 2.950 | 2.978 | 267,987 | -0.73(-19.73%) |
Jan 16, 2024 | 4.000 | 4.390 | 3.530 | 3.710 | 258,229 | -0.23(-5.84%) |
Jan 12, 2024 | 4.570 | 5.550 | 3.910 | 3.940 | 516,890 | -0.76(-16.17%) |
Jan 11, 2024 | 5.000 | 5.000 | 4.380 | 4.700 | 183,642 | +0.10(+2.17%) |
Jan 10, 2024 | 3.740 | 5.350 | 3.740 | 4.600 | 1,028,398 | +0.99(+27.42%) |
Jan 09, 2024 | 3.800 | 3.970 | 3.400 | 3.610 | 80,796 | -0.37(-9.30%) |
Jan 08, 2024 | 3.700 | 4.073 | 3.310 | 3.980 | 77,042 | +0.02(+0.51%) |
Jan 05, 2024 | 4.280 | 4.500 | 3.740 | 3.960 | 70,044 | -0.36(-8.33%) |
Jan 04, 2024 | 4.560 | 5.100 | 4.080 | 4.320 | 165,573 | -0.22(-4.85%) |
Jan 03, 2024 | 4.600 | 6.460 | 4.160 | 4.540 | 825,359 | +0.49(+12.10%) |
Jan 02, 2024 | 3.880 | 4.800 | 3.600 | 4.050 | 285,036 | +0.34(+9.16%) |
Dec 29, 2023 | 4.290 | 4.750 | 3.501 | 3.710 | 336,355 | -1.50(-28.79%) |
Dec 28, 2023 | 3.010 | 5.500 | 3.010 | 5.210 | 1,235,387 | +2.19(+72.52%) |
Dec 27, 2023 | 3.310 | 3.462 | 3.000 | 3.020 | 16,055 | -0.41(-11.95%) |
Dec 26, 2023 | 3.400 | 3.500 | 3.210 | 3.430 | 24,704 | -0.03(-0.86%) |
Dec 22, 2023 | 3.800 | 4.068 | 3.360 | 3.460 | 49,394 | -0.32(-8.47%) |
Dec 21, 2023 | 3.630 | 4.220 | 3.459 | 3.780 | 74,601 | +0.08(+2.16%) |
Dec 20, 2023 | 3.280 | 4.250 | 3.140 | 3.700 | 94,551 | +0.33(+9.67%) |
Dec 19, 2023 | 3.300 | 3.470 | 3.100 | 3.374 | 14,459 | +0.00(+0.11%) |
Dec 18, 2023 | 3.300 | 3.510 | 3.170 | 3.370 | 15,214 | +0.05(+1.51%) |
Dec 15, 2023 | 3.500 | 4.410 | 3.300 | 3.320 | 232,115 | -0.18(-5.14%) |
Dec 14, 2023 | 3.710 | 4.314 | 3.480 | 3.500 | 254,375 | +0.12(+3.55%) |
Dec 13, 2023 | 3.400 | 3.600 | 3.150 | 3.380 | 21,968 | -0.11(-3.15%) |
Dec 12, 2023 | 3.480 | 3.570 | 3.300 | 3.490 | 10,757 | -0.03(-0.85%) |
Dec 11, 2023 | 3.730 | 3.730 | 3.490 | 3.520 | 5,626 | -0.36(-9.25%) |
Dec 08, 2023 | 3.710 | 3.880 | 3.590 | 3.879 | 9,319 | +0.09(+2.34%) |
Dec 07, 2023 | 3.520 | 3.850 | 3.410 | 3.790 | 11,058 | +0.10(+2.71%) |
Dec 06, 2023 | 3.590 | 3.720 | 3.460 | 3.690 | 19,050 | -0.00(-0.08%) |
Dec 05, 2023 | 3.510 | 3.879 | 3.400 | 3.693 | 19,249 | +0.13(+3.73%) |
Dec 04, 2023 | 3.370 | 3.830 | 3.340 | 3.560 | 44,081 | +0.03(+0.85%) |
Dec 01, 2023 | 3.630 | 4.000 | 3.060 | 3.530 | 58,176 | -0.57(-13.90%) |
Nov 30, 2023 | 5.900 | 6.850 | 3.570 | 4.100 | 436,420 | +3.65(+811.11%) |
Nov 29, 2023 | 0.3100 | 0.4690 | 0.2758 | 0.4500 | 1,234,452 | +0.14(+45.63%) |
Nov 28, 2023 | 0.3600 | 0.3600 | 0.3000 | 0.3090 | 199,559 | -0.06(-16.42%) |
Nov 27, 2023 | 0.3600 | 0.3779 | 0.3300 | 0.3697 | 63,283 | +0.02(+7.16%) |
Nov 24, 2023 | 0.3201 | 0.3450 | 0.3201 | 0.3450 | 13,609 | +0.00(+1.14%) |
Nov 22, 2023 | 0.3501 | 0.3600 | 0.3200 | 0.3411 | 80,650 | +0.02(+4.79%) |
Nov 21, 2023 | 0.3500 | 0.3500 | 0.3255 | 0.3255 | 61,992 | +0.02(+5.00%) |
Nov 20, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3100 | 188,036 | +0.02(+5.12%) |
Nov 17, 2023 | 0.3100 | 0.3500 | 0.2931 | 0.2949 | 60,896 | -0.01(-2.99%) |
Nov 16, 2023 | 0.3480 | 0.3500 | 0.3040 | 0.3040 | 47,216 | +0.00(+1.33%) |
Nov 15, 2023 | 0.3034 | 0.3500 | 0.2901 | 0.3000 | 26,320 | +0.00(+0.00%) |
Nov 14, 2023 | 0.3200 | 0.3500 | 0.3000 | 0.3000 | 13,095 | -0.01(-3.23%) |
Nov 13, 2023 | 0.3500 | 0.3500 | 0.3019 | 0.3100 | 38,123 | -0.02(-7.13%) |
Nov 10, 2023 | 0.3350 | 0.3500 | 0.3001 | 0.3338 | 60,698 | +0.02(+5.97%) |
Nov 09, 2023 | 0.3250 | 0.3400 | 0.3110 | 0.3150 | 25,541 | -0.01(-3.08%) |
Nov 08, 2023 | 0.3170 | 0.3500 | 0.3147 | 0.3250 | 18,682 | +0.01(+2.20%) |
Nov 07, 2023 | 0.2975 | 0.3498 | 0.2975 | 0.3180 | 102,740 | +0.02(+7.69%) |
Nov 06, 2023 | 0.2688 | 0.3050 | 0.2688 | 0.2953 | 25,311 | +0.01(+5.09%) |
Nov 03, 2023 | 0.2620 | 0.2996 | 0.2551 | 0.2810 | 77,456 | +0.02(+6.12%) |
Nov 02, 2023 | 0.2700 | 0.2800 | 0.2575 | 0.2648 | 42,782 | -0.01(-1.93%) |