Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.930 | 3.309 | 2.930 | 3.100 | 139,643 | +0.14(+4.73%) |
Jan 30, 2024 | 3.250 | 3.344 | 2.950 | 2.960 | 134,073 | -0.32(-9.76%) |
Jan 29, 2024 | 3.530 | 3.880 | 3.220 | 3.280 | 147,469 | -0.43(-11.59%) |
Jan 26, 2024 | 3.940 | 4.118 | 3.637 | 3.710 | 68,017 | -0.23(-5.84%) |
Jan 25, 2024 | 4.180 | 4.230 | 3.800 | 3.940 | 63,892 | -0.41(-9.43%) |
Jan 24, 2024 | 3.570 | 4.800 | 3.520 | 4.350 | 223,290 | +0.79(+22.19%) |
Jan 23, 2024 | 4.200 | 4.200 | 3.370 | 3.560 | 115,591 | -0.64(-15.14%) |
Jan 22, 2024 | 4.660 | 4.660 | 4.110 | 4.195 | 77,591 | -0.32(-7.19%) |
Jan 19, 2024 | 5.110 | 5.225 | 4.500 | 4.520 | 100,638 | -0.82(-15.36%) |
Jan 18, 2024 | 5.470 | 5.540 | 5.059 | 5.340 | 82,977 | -0.16(-2.91%) |
Jan 17, 2024 | 5.910 | 6.000 | 5.240 | 5.500 | 77,514 | -0.84(-13.25%) |
Jan 16, 2024 | 6.740 | 7.068 | 6.100 | 6.340 | 96,142 | -0.73(-10.33%) |
Jan 12, 2024 | 6.750 | 7.370 | 6.610 | 7.070 | 166,305 | +0.22(+3.21%) |
Jan 11, 2024 | 7.000 | 7.200 | 6.650 | 6.850 | 141,077 | -0.51(-6.93%) |
Jan 10, 2024 | 7.340 | 7.475 | 6.900 | 7.360 | 156,690 | -0.22(-2.90%) |
Jan 09, 2024 | 6.590 | 8.480 | 6.180 | 7.580 | 991,926 | +1.33(+21.28%) |
Jan 08, 2024 | 6.530 | 6.648 | 5.570 | 6.250 | 218,476 | -0.08(-1.26%) |
Jan 05, 2024 | 7.030 | 7.240 | 6.330 | 6.330 | 340,798 | -0.86(-11.96%) |
Jan 04, 2024 | 8.000 | 8.350 | 7.050 | 7.190 | 331,131 | -0.91(-11.23%) |
Jan 03, 2024 | 6.750 | 8.900 | 6.750 | 8.100 | 901,641 | +1.38(+20.54%) |
Jan 02, 2024 | 7.080 | 8.180 | 6.650 | 6.720 | 980,176 | -0.93(-12.16%) |
Dec 29, 2023 | 7.500 | 9.520 | 7.430 | 7.650 | 2,871,142 | -2.17(-22.10%) |
Dec 28, 2023 | 10.00 | 12.70 | 8.110 | 9.820 | 26,584,892 | +5.83(+146.12%) |
Dec 27, 2023 | 3.790 | 5.100 | 3.340 | 3.990 | 55,042,408 | +2.01(+101.52%) |
Dec 26, 2023 | 2.100 | 2.230 | 1.921 | 1.980 | 30,397 | -0.10(-4.81%) |
Dec 22, 2023 | 2.040 | 2.100 | 2.030 | 2.080 | 10,651 | +0.03(+1.46%) |
Dec 21, 2023 | 2.140 | 2.150 | 1.900 | 2.050 | 44,738 | -0.10(-4.65%) |
Dec 20, 2023 | 2.330 | 2.490 | 2.135 | 2.150 | 32,589 | -0.07(-3.15%) |
Dec 19, 2023 | 2.320 | 2.900 | 2.050 | 2.220 | 52,260 | -0.03(-1.33%) |
Dec 18, 2023 | 2.270 | 2.650 | 2.000 | 2.250 | 42,579 | +0.12(+5.63%) |
Dec 15, 2023 | 2.090 | 2.444 | 2.010 | 2.130 | 73,430 | -0.76(-26.30%) |
Dec 14, 2023 | 2.840 | 3.095 | 2.760 | 2.890 | 28,682 | +0.02(+0.70%) |
Dec 13, 2023 | 2.930 | 3.036 | 2.700 | 2.870 | 33,969 | -0.31(-9.75%) |
Dec 12, 2023 | 3.370 | 3.400 | 3.000 | 3.180 | 12,554 | -0.17(-5.07%) |
Dec 11, 2023 | 3.450 | 3.600 | 3.250 | 3.350 | 21,176 | -0.18(-5.10%) |
Dec 08, 2023 | 3.660 | 3.820 | 3.415 | 3.530 | 33,989 | -0.20(-5.36%) |
Dec 07, 2023 | 4.500 | 4.550 | 3.720 | 3.730 | 49,161 | -0.84(-18.37%) |
Dec 06, 2023 | 4.930 | 5.150 | 4.100 | 4.569 | 93,365 | -0.48(-9.44%) |
Dec 05, 2023 | 4.990 | 5.370 | 4.700 | 5.045 | 27,353 | -0.05(-1.07%) |
Dec 04, 2023 | 5.800 | 5.965 | 5.000 | 5.100 | 33,684 | -1.02(-16.67%) |
Dec 01, 2023 | 6.410 | 6.920 | 5.300 | 6.120 | 79,152 | -0.15(-2.39%) |
Nov 30, 2023 | 6.420 | 6.800 | 5.160 | 6.270 | 104,232 | +5.96(+1922.58%) |
Nov 29, 2023 | 0.3240 | 0.3700 | 0.3051 | 0.3100 | 1,141,409 | -0.01(-1.62%) |
Nov 28, 2023 | 0.3501 | 0.3519 | 0.3051 | 0.3151 | 289,050 | -0.03(-7.87%) |
Nov 27, 2023 | 0.3700 | 0.3700 | 0.3258 | 0.3420 | 35,674 | -0.02(-4.31%) |
Nov 24, 2023 | 0.3609 | 0.3609 | 0.3410 | 0.3574 | 17,187 | -0.00(-0.03%) |
Nov 22, 2023 | 0.3182 | 0.3588 | 0.3182 | 0.3575 | 18,062 | +0.03(+8.01%) |
Nov 21, 2023 | 0.3690 | 0.3700 | 0.3200 | 0.3310 | 24,062 | -0.01(-3.19%) |
Nov 20, 2023 | 0.3400 | 0.3800 | 0.3114 | 0.3419 | 75,763 | +0.04(+13.93%) |
Nov 17, 2023 | 0.3020 | 0.3100 | 0.2750 | 0.3001 | 46,400 | +0.01(+3.13%) |
Nov 16, 2023 | 0.3026 | 0.3104 | 0.2750 | 0.2910 | 36,990 | -0.01(-3.03%) |
Nov 15, 2023 | 0.3197 | 0.3197 | 0.2760 | 0.3001 | 154,210 | +0.00(+0.03%) |
Nov 14, 2023 | 0.3100 | 0.3780 | 0.2812 | 0.3000 | 147,370 | -0.01(-3.23%) |
Nov 13, 2023 | 0.3300 | 0.3800 | 0.3062 | 0.3100 | 89,458 | -0.01(-1.62%) |
Nov 10, 2023 | 0.3937 | 0.3937 | 0.3151 | 0.3151 | 33,807 | -0.05(-14.84%) |
Nov 09, 2023 | 0.3710 | 0.3949 | 0.3600 | 0.3700 | 90,423 | +0.01(+1.70%) |
Nov 08, 2023 | 0.3801 | 0.3801 | 0.3099 | 0.3638 | 44,515 | -0.02(-4.26%) |
Nov 07, 2023 | 0.3885 | 0.3990 | 0.3700 | 0.3800 | 49,134 | -0.02(-5.00%) |
Nov 06, 2023 | 0.4103 | 0.4175 | 0.3035 | 0.4000 | 95,768 | -0.02(-4.19%) |
Nov 03, 2023 | 0.4509 | 0.4570 | 0.4000 | 0.4175 | 54,389 | +0.00(+0.63%) |
Nov 02, 2023 | 0.4300 | 0.4494 | 0.4012 | 0.4149 | 75,271 | +0.00(+1.20%) |