Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.000 | 8.180 | 7.780 | 8.180 | 11,082 | +0.08(+0.99%) |
Jan 30, 2024 | 8.230 | 8.230 | 8.100 | 8.100 | 5,022 | -0.13(-1.58%) |
Jan 29, 2024 | 7.980 | 8.290 | 7.980 | 8.230 | 8,413 | +0.25(+3.13%) |
Jan 26, 2024 | 8.070 | 8.500 | 7.790 | 7.980 | 42,820 | -0.16(-1.97%) |
Jan 25, 2024 | 8.140 | 8.250 | 7.920 | 8.140 | 9,654 | +0.14(+1.75%) |
Jan 24, 2024 | 8.370 | 8.450 | 7.945 | 8.000 | 12,134 | -0.02(-0.25%) |
Jan 23, 2024 | 8.130 | 8.690 | 8.020 | 8.020 | 20,512 | +0.07(+0.88%) |
Jan 22, 2024 | 8.080 | 8.080 | 7.710 | 7.950 | 6,930 | -0.03(-0.38%) |
Jan 19, 2024 | 8.270 | 8.270 | 7.470 | 7.980 | 24,618 | -0.35(-4.20%) |
Jan 18, 2024 | 8.600 | 8.645 | 8.160 | 8.330 | 15,387 | -0.28(-3.20%) |
Jan 17, 2024 | 9.120 | 9.334 | 8.110 | 8.605 | 18,532 | -0.57(-6.26%) |
Jan 16, 2024 | 9.530 | 9.750 | 9.070 | 9.180 | 12,886 | -0.18(-1.92%) |
Jan 12, 2024 | 8.780 | 9.676 | 8.600 | 9.360 | 47,162 | +0.87(+10.25%) |
Jan 11, 2024 | 7.365 | 8.685 | 6.980 | 8.490 | 48,162 | +1.31(+18.25%) |
Jan 10, 2024 | 7.540 | 7.720 | 7.118 | 7.180 | 9,664 | -0.43(-5.65%) |
Jan 09, 2024 | 7.860 | 7.930 | 7.580 | 7.610 | 7,001 | -0.35(-4.40%) |
Jan 08, 2024 | 7.740 | 7.960 | 7.634 | 7.960 | 5,520 | +0.23(+2.98%) |
Jan 05, 2024 | 8.040 | 8.040 | 7.670 | 7.730 | 4,319 | -0.20(-2.52%) |
Jan 04, 2024 | 8.090 | 8.140 | 7.856 | 7.930 | 2,214 | -0.18(-2.22%) |
Jan 03, 2024 | 8.050 | 8.139 | 7.790 | 8.110 | 9,505 | +0.11(+1.37%) |
Jan 02, 2024 | 7.870 | 8.240 | 7.630 | 8.000 | 16,185 | +0.02(+0.25%) |
Dec 29, 2023 | 7.980 | 8.230 | 7.405 | 7.980 | 32,581 | -0.05(-0.62%) |
Dec 28, 2023 | 7.590 | 8.300 | 7.310 | 8.030 | 41,629 | +0.53(+7.07%) |
Dec 27, 2023 | 7.650 | 7.840 | 7.352 | 7.500 | 21,838 | -0.12(-1.57%) |
Dec 26, 2023 | 7.770 | 7.990 | 7.500 | 7.620 | 27,778 | +0.00(+0.00%) |
Dec 22, 2023 | 7.010 | 7.821 | 6.940 | 7.620 | 36,058 | +0.50(+7.02%) |
Dec 21, 2023 | 7.420 | 7.463 | 6.825 | 7.120 | 14,803 | -0.29(-3.91%) |
Dec 20, 2023 | 7.710 | 7.785 | 7.260 | 7.410 | 41,214 | -0.38(-4.88%) |
Dec 19, 2023 | 8.100 | 8.850 | 7.760 | 7.790 | 39,241 | -0.47(-5.69%) |
Dec 18, 2023 | 10.12 | 10.12 | 8.180 | 8.260 | 45,065 | -1.64(-16.57%) |
Dec 15, 2023 | 8.540 | 10.06 | 8.420 | 9.900 | 87,100 | +1.49(+17.72%) |
Dec 14, 2023 | 6.130 | 9.204 | 6.105 | 8.410 | 148,613 | +2.44(+40.87%) |
Dec 13, 2023 | 5.720 | 6.088 | 5.500 | 5.970 | 38,607 | +0.25(+4.37%) |
Dec 12, 2023 | 5.660 | 6.220 | 5.610 | 5.720 | 54,253 | +0.00(+0.00%) |
Dec 11, 2023 | 6.180 | 6.370 | 5.550 | 5.720 | 62,330 | -0.46(-7.44%) |
Dec 08, 2023 | 6.040 | 6.970 | 6.000 | 6.180 | 57,658 | -0.41(-6.22%) |
Dec 07, 2023 | 7.300 | 7.692 | 6.370 | 6.590 | 82,118 | +6.34(+2501.66%) |
Dec 06, 2023 | 0.2700 | 0.2850 | 0.2503 | 0.2533 | 599,852 | -0.01(-4.23%) |
Dec 05, 2023 | 0.2600 | 0.2980 | 0.2600 | 0.2645 | 687,709 | -0.00(-0.53%) |
Dec 04, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2659 | 966,953 | -0.03(-9.25%) |
Dec 01, 2023 | 0.2600 | 0.2957 | 0.2600 | 0.2930 | 470,297 | +0.01(+2.81%) |
Nov 30, 2023 | 0.3092 | 0.3290 | 0.2840 | 0.2850 | 475,518 | -0.02(-6.56%) |
Nov 29, 2023 | 0.3300 | 0.3654 | 0.2998 | 0.3050 | 910,702 | -0.04(-10.32%) |
Nov 28, 2023 | 0.3550 | 0.3550 | 0.3205 | 0.3401 | 210,488 | -0.00(-0.87%) |
Nov 27, 2023 | 0.3532 | 0.3979 | 0.3360 | 0.3431 | 177,067 | -0.02(-4.69%) |
Nov 24, 2023 | 0.3391 | 0.3691 | 0.3270 | 0.3600 | 125,208 | +0.03(+10.09%) |
Nov 22, 2023 | 0.3210 | 0.3400 | 0.3000 | 0.3270 | 283,937 | +0.03(+10.40%) |
Nov 21, 2023 | 0.3360 | 0.3680 | 0.2900 | 0.2962 | 505,409 | -0.05(-15.40%) |
Nov 20, 2023 | 0.3366 | 0.3700 | 0.3301 | 0.3501 | 129,096 | +0.00(+0.89%) |
Nov 17, 2023 | 0.3990 | 0.3999 | 0.3300 | 0.3470 | 433,379 | -0.04(-9.85%) |
Nov 16, 2023 | 0.4100 | 0.4150 | 0.3849 | 0.3849 | 180,480 | -0.02(-5.01%) |
Nov 15, 2023 | 0.4000 | 0.4280 | 0.3900 | 0.4052 | 440,691 | -0.02(-5.55%) |
Nov 14, 2023 | 0.4100 | 0.4500 | 0.3714 | 0.4290 | 1,329,940 | +0.02(+4.63%) |
Nov 13, 2023 | 0.3800 | 0.5000 | 0.3650 | 0.4100 | 5,364,006 | +0.07(+22.35%) |
Nov 10, 2023 | 0.2800 | 0.3600 | 0.2600 | 0.3351 | 2,184,787 | +0.08(+30.90%) |
Nov 09, 2023 | 0.2413 | 0.2600 | 0.2338 | 0.2560 | 797,323 | +0.01(+3.23%) |
Nov 08, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2480 | 161,590 | -0.00(-1.23%) |
Nov 07, 2023 | 0.2395 | 0.2698 | 0.2395 | 0.2511 | 404,619 | +0.01(+2.91%) |
Nov 06, 2023 | 0.2700 | 0.2700 | 0.2429 | 0.2440 | 308,448 | -0.01(-3.63%) |
Nov 03, 2023 | 0.2615 | 0.2900 | 0.2511 | 0.2532 | 390,221 | -0.02(-5.87%) |
Nov 02, 2023 | 0.2600 | 0.2750 | 0.2500 | 0.2690 | 360,293 | +0.01(+3.66%) |