Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.2385 | 0.2575 | 0.2290 | 0.2480 | 929,496 | +0.01(+3.33%) |
Jan 30, 2024 | 0.2700 | 0.2700 | 0.2290 | 0.2400 | 3,709,844 | -0.09(-27.67%) |
Jan 29, 2024 | 0.4200 | 0.4175 | 0.3013 | 0.3318 | 1,250,470 | -0.09(-20.94%) |
Jan 26, 2024 | 0.4702 | 0.4702 | 0.3710 | 0.4197 | 899,379 | -0.05(-10.74%) |
Jan 25, 2024 | 0.5500 | 0.5618 | 0.4652 | 0.4702 | 342,672 | -0.09(-16.38%) |
Jan 24, 2024 | 0.5620 | 0.5800 | 0.5110 | 0.5623 | 126,464 | +0.00(+0.05%) |
Jan 23, 2024 | 0.6161 | 0.6161 | 0.5505 | 0.5620 | 151,983 | -0.07(-11.52%) |
Jan 22, 2024 | 0.6500 | 0.6900 | 0.5702 | 0.6352 | 438,067 | -0.14(-18.55%) |
Jan 19, 2024 | 0.7600 | 0.8142 | 0.6833 | 0.7799 | 255,588 | +0.09(+12.46%) |
Jan 18, 2024 | 0.7100 | 0.7100 | 0.6315 | 0.6935 | 241,013 | -0.01(-1.84%) |
Jan 17, 2024 | 0.7623 | 0.8200 | 0.7000 | 0.7065 | 187,468 | -0.01(-1.93%) |
Jan 16, 2024 | 0.9200 | 0.9350 | 0.7071 | 0.7204 | 370,540 | -0.21(-22.95%) |
Jan 12, 2024 | 1.010 | 1.030 | 0.9000 | 0.9350 | 132,003 | -0.07(-7.43%) |
Jan 11, 2024 | 1.060 | 1.080 | 0.9702 | 1.010 | 95,590 | -0.06(-5.61%) |
Jan 10, 2024 | 1.130 | 1.145 | 1.060 | 1.070 | 27,795 | -0.08(-6.96%) |
Jan 09, 2024 | 1.170 | 1.190 | 1.120 | 1.150 | 30,234 | -0.07(-5.74%) |
Jan 08, 2024 | 1.190 | 1.220 | 1.090 | 1.220 | 20,463 | +0.03(+2.52%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.150 | 1.190 | 9,341 | +0.04(+3.48%) |
Jan 04, 2024 | 1.150 | 1.180 | 1.100 | 1.150 | 23,028 | +0.00(+0.00%) |
Jan 03, 2024 | 1.190 | 1.220 | 1.100 | 1.150 | 28,599 | -0.04(-3.36%) |
Jan 02, 2024 | 1.300 | 1.300 | 1.180 | 1.190 | 54,154 | -0.08(-6.30%) |
Dec 29, 2023 | 1.240 | 1.310 | 1.220 | 1.270 | 33,695 | +0.01(+0.79%) |
Dec 28, 2023 | 1.250 | 1.300 | 1.240 | 1.260 | 22,743 | -0.02(-1.56%) |
Dec 27, 2023 | 1.260 | 1.360 | 1.200 | 1.280 | 106,536 | +0.00(+0.00%) |
Dec 26, 2023 | 1.150 | 1.400 | 1.150 | 1.280 | 147,710 | +0.07(+5.79%) |
Dec 22, 2023 | 1.200 | 1.253 | 1.150 | 1.210 | 86,113 | +0.04(+3.42%) |
Dec 21, 2023 | 1.060 | 1.300 | 0.9930 | 1.170 | 381,590 | +0.18(+18.18%) |
Dec 20, 2023 | 1.250 | 1.350 | 0.9900 | 0.9900 | 397,552 | -0.30(-23.26%) |
Dec 19, 2023 | 1.400 | 1.420 | 1.100 | 1.290 | 313,397 | -0.04(-3.01%) |
Dec 18, 2023 | 1.760 | 1.792 | 1.150 | 1.330 | 570,858 | -0.40(-23.12%) |
Dec 15, 2023 | 1.860 | 2.010 | 1.730 | 1.730 | 138,193 | -0.03(-1.70%) |
Dec 14, 2023 | 1.820 | 1.885 | 1.740 | 1.760 | 57,243 | +0.03(+1.73%) |
Dec 13, 2023 | 1.820 | 1.899 | 1.650 | 1.730 | 123,016 | -0.10(-5.46%) |
Dec 12, 2023 | 1.910 | 1.960 | 1.790 | 1.830 | 52,602 | -0.07(-3.68%) |
Dec 11, 2023 | 2.000 | 2.035 | 1.820 | 1.900 | 59,969 | -0.17(-8.21%) |
Dec 08, 2023 | 2.080 | 2.100 | 1.920 | 2.070 | 45,832 | -0.03(-1.43%) |
Dec 07, 2023 | 2.160 | 2.250 | 2.000 | 2.100 | 37,471 | +0.00(+0.00%) |
Dec 06, 2023 | 2.120 | 2.290 | 2.060 | 2.100 | 46,287 | -0.02(-0.94%) |
Dec 05, 2023 | 2.240 | 2.240 | 2.120 | 2.120 | 60,744 | -0.06(-2.75%) |
Dec 04, 2023 | 2.200 | 2.210 | 2.087 | 2.180 | 24,061 | +0.00(+0.00%) |
Dec 01, 2023 | 2.080 | 2.200 | 2.060 | 2.180 | 30,128 | +0.10(+4.81%) |
Nov 30, 2023 | 2.020 | 2.170 | 2.020 | 2.080 | 19,713 | +0.02(+0.97%) |
Nov 29, 2023 | 2.150 | 2.180 | 2.020 | 2.060 | 66,513 | -0.04(-1.90%) |
Nov 28, 2023 | 2.250 | 2.320 | 1.905 | 2.100 | 72,216 | -0.19(-8.30%) |
Nov 27, 2023 | 2.260 | 2.380 | 2.250 | 2.290 | 34,910 | -0.09(-3.78%) |
Nov 24, 2023 | 2.200 | 2.420 | 2.200 | 2.380 | 48,700 | +0.13(+5.78%) |
Nov 22, 2023 | 2.160 | 2.700 | 2.150 | 2.250 | 228,047 | +0.16(+7.66%) |
Nov 21, 2023 | 2.470 | 2.470 | 1.960 | 2.090 | 136,461 | -0.37(-15.04%) |
Nov 20, 2023 | 2.590 | 2.750 | 2.330 | 2.460 | 125,151 | -0.21(-7.87%) |
Nov 17, 2023 | 2.110 | 2.680 | 2.100 | 2.670 | 180,671 | +0.57(+27.14%) |
Nov 16, 2023 | 1.880 | 2.250 | 1.880 | 2.100 | 170,907 | +0.18(+9.38%) |
Nov 15, 2023 | 1.740 | 1.990 | 1.680 | 1.920 | 62,925 | +0.25(+14.97%) |
Nov 14, 2023 | 1.580 | 1.750 | 1.570 | 1.670 | 48,616 | +0.01(+0.60%) |
Nov 13, 2023 | 1.530 | 1.670 | 1.506 | 1.660 | 39,015 | +0.21(+14.48%) |
Nov 10, 2023 | 1.450 | 1.470 | 1.400 | 1.450 | 33,890 | -0.01(-0.68%) |
Nov 09, 2023 | 1.660 | 1.676 | 1.400 | 1.460 | 38,541 | -0.16(-9.88%) |
Nov 08, 2023 | 1.710 | 1.740 | 1.570 | 1.620 | 49,472 | -0.06(-3.57%) |
Nov 07, 2023 | 1.900 | 1.960 | 1.580 | 1.680 | 84,275 | -0.24(-12.50%) |
Nov 06, 2023 | 2.000 | 2.010 | 1.920 | 1.920 | 44,277 | -0.08(-4.00%) |
Nov 03, 2023 | 1.970 | 2.080 | 1.950 | 2.000 | 55,322 | +0.05(+2.56%) |
Nov 02, 2023 | 2.100 | 2.128 | 1.910 | 1.950 | 50,674 | -0.04(-2.01%) |