Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 9.560 | 9.840 | 9.400 | 9.770 | 5,348 | +0.33(+3.50%) |
Jan 30, 2024 | 10.00 | 10.00 | 9.440 | 9.440 | 6,136 | -0.54(-5.41%) |
Jan 29, 2024 | 9.350 | 10.12 | 9.275 | 9.980 | 19,419 | +0.96(+10.64%) |
Jan 26, 2024 | 8.520 | 9.400 | 8.500 | 9.020 | 14,416 | +0.05(+0.56%) |
Jan 25, 2024 | 9.000 | 9.390 | 8.778 | 8.970 | 16,279 | +0.04(+0.45%) |
Jan 24, 2024 | 6.810 | 9.590 | 6.690 | 8.930 | 51,749 | +2.03(+29.42%) |
Jan 23, 2024 | 7.150 | 7.343 | 6.800 | 6.900 | 10,351 | -0.27(-3.77%) |
Jan 22, 2024 | 7.030 | 7.790 | 6.683 | 7.170 | 13,051 | -0.12(-1.65%) |
Jan 19, 2024 | 7.780 | 7.810 | 7.290 | 7.290 | 18,296 | -0.51(-6.54%) |
Jan 18, 2024 | 7.669 | 8.190 | 7.604 | 7.800 | 28,383 | +0.18(+2.36%) |
Jan 17, 2024 | 8.300 | 8.300 | 7.600 | 7.620 | 15,618 | -0.75(-8.96%) |
Jan 16, 2024 | 8.760 | 9.490 | 8.370 | 8.370 | 16,711 | -0.22(-2.56%) |
Jan 12, 2024 | 7.640 | 9.060 | 7.450 | 8.590 | 25,851 | +1.21(+16.47%) |
Jan 11, 2024 | 7.010 | 7.400 | 7.009 | 7.375 | 12,631 | +0.20(+2.72%) |
Jan 10, 2024 | 7.070 | 7.210 | 6.820 | 7.180 | 16,483 | +0.08(+1.13%) |
Jan 09, 2024 | 7.200 | 7.452 | 6.580 | 7.100 | 26,346 | -0.10(-1.39%) |
Jan 08, 2024 | 7.190 | 7.470 | 5.566 | 7.200 | 57,388 | +6.86(+2001.58%) |
Jan 05, 2024 | 0.4049 | 0.4049 | 0.3410 | 0.3426 | 656,145 | -0.03(-8.54%) |
Jan 04, 2024 | 0.4800 | 0.5200 | 0.3531 | 0.3746 | 1,155,891 | -0.12(-24.49%) |
Jan 03, 2024 | 0.4800 | 0.5270 | 0.4800 | 0.4961 | 195,350 | -0.06(-10.45%) |
Jan 02, 2024 | 0.5385 | 0.5723 | 0.4958 | 0.5540 | 159,104 | +0.02(+3.32%) |
Dec 29, 2023 | 0.4919 | 0.5500 | 0.4919 | 0.5362 | 367,842 | +0.05(+9.88%) |
Dec 28, 2023 | 0.5566 | 0.5584 | 0.4700 | 0.4880 | 987,883 | -0.07(-12.42%) |
Dec 27, 2023 | 0.5833 | 0.6199 | 0.5285 | 0.5572 | 530,597 | -0.03(-5.72%) |
Dec 26, 2023 | 0.5000 | 0.5999 | 0.4513 | 0.5910 | 1,002,474 | -0.01(-1.17%) |
Dec 22, 2023 | 0.6300 | 0.6570 | 0.5400 | 0.5980 | 439,362 | -0.04(-6.56%) |
Dec 21, 2023 | 0.4756 | 0.6400 | 0.4750 | 0.6400 | 701,110 | +0.16(+33.33%) |
Dec 20, 2023 | 0.4400 | 0.4880 | 0.4301 | 0.4800 | 319,358 | +0.02(+5.49%) |
Dec 19, 2023 | 0.4158 | 0.4550 | 0.3804 | 0.4550 | 267,799 | +0.04(+9.45%) |
Dec 18, 2023 | 0.3859 | 0.4200 | 0.3840 | 0.4157 | 350,866 | +0.04(+9.39%) |
Dec 15, 2023 | 0.3700 | 0.3840 | 0.3600 | 0.3800 | 111,997 | +0.01(+2.65%) |
Dec 14, 2023 | 0.3900 | 0.3945 | 0.3402 | 0.3702 | 337,235 | -0.02(-5.08%) |
Dec 13, 2023 | 0.3686 | 0.3916 | 0.3600 | 0.3900 | 120,692 | +0.01(+2.63%) |
Dec 12, 2023 | 0.4300 | 0.4600 | 0.3611 | 0.3800 | 570,640 | -0.03(-7.32%) |
Dec 11, 2023 | 0.4500 | 0.5800 | 0.4020 | 0.4100 | 1,945,675 | -0.02(-4.87%) |
Dec 08, 2023 | 0.3500 | 0.4450 | 0.3500 | 0.4310 | 414,629 | +0.09(+24.78%) |
Dec 07, 2023 | 0.3800 | 0.4000 | 0.3425 | 0.3454 | 360,209 | -0.04(-9.34%) |
Dec 06, 2023 | 0.3500 | 0.4300 | 0.3500 | 0.3810 | 434,516 | +0.04(+10.21%) |
Dec 05, 2023 | 0.3450 | 0.3500 | 0.3300 | 0.3457 | 126,281 | +0.00(+0.20%) |
Dec 04, 2023 | 0.3112 | 0.3540 | 0.3112 | 0.3450 | 265,152 | +0.00(+0.88%) |
Dec 01, 2023 | 0.3600 | 0.3650 | 0.3300 | 0.3420 | 219,061 | -0.03(-7.07%) |
Nov 30, 2023 | 0.3471 | 0.3694 | 0.3471 | 0.3680 | 82,877 | +0.01(+2.22%) |
Nov 29, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 34,394 | +0.01(+2.56%) |
Nov 28, 2023 | 0.3750 | 0.3750 | 0.3200 | 0.3510 | 53,901 | -0.01(-3.39%) |
Nov 27, 2023 | 0.3750 | 0.3915 | 0.3600 | 0.3633 | 155,510 | -0.01(-3.12%) |
Nov 24, 2023 | 0.3310 | 0.3750 | 0.3310 | 0.3750 | 121,218 | +0.05(+15.38%) |
Nov 22, 2023 | 0.3400 | 0.3400 | 0.3206 | 0.3250 | 145,232 | -0.03(-9.72%) |
Nov 21, 2023 | 0.3385 | 0.3660 | 0.3349 | 0.3600 | 97,036 | +0.01(+3.15%) |
Nov 20, 2023 | 0.3034 | 0.3500 | 0.3034 | 0.3490 | 143,209 | +0.04(+12.51%) |
Nov 17, 2023 | 0.3200 | 0.3350 | 0.3000 | 0.3102 | 110,961 | -0.01(-3.09%) |
Nov 16, 2023 | 0.3100 | 0.3323 | 0.3020 | 0.3201 | 21,859 | -0.00(-1.48%) |
Nov 15, 2023 | 0.3064 | 0.3300 | 0.3064 | 0.3249 | 47,076 | +0.02(+6.04%) |
Nov 14, 2023 | 0.3090 | 0.3199 | 0.2900 | 0.3064 | 166,589 | -0.01(-2.26%) |
Nov 13, 2023 | 0.2999 | 0.3196 | 0.2900 | 0.3135 | 61,118 | +0.02(+8.10%) |
Nov 10, 2023 | 0.2880 | 0.2993 | 0.2880 | 0.2900 | 168,030 | -0.01(-3.30%) |
Nov 09, 2023 | 0.3200 | 0.3470 | 0.2999 | 0.2999 | 156,255 | -0.03(-9.07%) |
Nov 08, 2023 | 0.3378 | 0.3402 | 0.3205 | 0.3298 | 50,993 | -0.02(-6.57%) |
Nov 07, 2023 | 0.3540 | 0.3650 | 0.3430 | 0.3530 | 55,671 | +0.01(+2.14%) |
Nov 06, 2023 | 0.3700 | 0.3800 | 0.3400 | 0.3456 | 48,700 | -0.01(-4.00%) |
Nov 03, 2023 | 0.3400 | 0.3700 | 0.3313 | 0.3600 | 239,906 | +0.03(+8.83%) |
Nov 02, 2023 | 0.3067 | 0.3398 | 0.3067 | 0.3308 | 92,397 | +0.02(+4.92%) |