Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.270 | 3.500 | 3.200 | 3.310 | 104,825 | +0.10(+3.12%) |
Nov 29, 2023 | 3.160 | 3.435 | 3.117 | 3.210 | 61,741 | -0.06(-1.83%) |
Nov 28, 2023 | 3.090 | 3.270 | 2.994 | 3.270 | 93,921 | +0.29(+9.73%) |
Nov 27, 2023 | 3.210 | 3.350 | 2.960 | 2.980 | 96,385 | -0.24(-7.45%) |
Nov 24, 2023 | 2.950 | 3.258 | 2.920 | 3.220 | 41,899 | +0.21(+6.98%) |
Nov 22, 2023 | 3.200 | 3.330 | 2.850 | 3.010 | 67,641 | -0.03(-0.99%) |
Nov 21, 2023 | 2.760 | 3.190 | 2.750 | 3.040 | 109,755 | +0.35(+13.01%) |
Nov 20, 2023 | 2.710 | 2.940 | 2.650 | 2.690 | 127,862 | +0.08(+3.07%) |
Nov 17, 2023 | 3.130 | 3.310 | 2.520 | 2.610 | 198,179 | -0.50(-16.08%) |
Nov 16, 2023 | 3.800 | 3.850 | 3.110 | 3.110 | 244,854 | -0.74(-19.22%) |
Nov 15, 2023 | 4.250 | 4.250 | 3.850 | 3.850 | 135,479 | -0.22(-5.41%) |
Nov 14, 2023 | 3.790 | 4.213 | 3.760 | 4.070 | 185,217 | +0.34(+9.12%) |
Nov 13, 2023 | 3.530 | 3.950 | 3.430 | 3.730 | 101,286 | +0.18(+5.07%) |
Nov 10, 2023 | 3.520 | 3.617 | 3.280 | 3.550 | 79,193 | -0.03(-0.70%) |
Nov 09, 2023 | 4.040 | 4.250 | 3.260 | 3.575 | 313,444 | -0.42(-10.40%) |
Nov 08, 2023 | 3.830 | 4.100 | 3.440 | 3.990 | 131,374 | +0.12(+3.10%) |
Nov 07, 2023 | 3.880 | 3.990 | 3.440 | 3.870 | 322,479 | +0.59(+17.99%) |
Nov 06, 2023 | 3.650 | 4.090 | 2.790 | 3.280 | 524,321 | -0.21(-6.02%) |
Nov 03, 2023 | 3.100 | 3.500 | 3.100 | 3.490 | 118,969 | +0.36(+11.50%) |
Nov 02, 2023 | 2.900 | 3.170 | 2.801 | 3.130 | 315,340 | +0.21(+7.19%) |
Nov 01, 2023 | 2.540 | 2.920 | 2.420 | 2.920 | 575,891 | +0.54(+22.69%) |
Oct 31, 2023 | 1.590 | 2.450 | 1.540 | 2.380 | 460,194 | +0.81(+51.46%) |
Oct 30, 2023 | 1.450 | 1.610 | 1.400 | 1.571 | 29,756 | +1.42(+925.05%) |
Oct 27, 2023 | 0.1510 | 0.1569 | 0.1306 | 0.1533 | 989,042 | -0.01(-6.01%) |
Oct 26, 2023 | 0.1700 | 0.1700 | 0.1629 | 0.1631 | 108,005 | -0.00(-1.63%) |
Oct 25, 2023 | 0.1611 | 0.1733 | 0.1611 | 0.1658 | 80,438 | -0.00(-2.47%) |
Oct 24, 2023 | 0.1643 | 0.1750 | 0.1574 | 0.1700 | 266,475 | +0.01(+3.79%) |
Oct 23, 2023 | 0.1733 | 0.1786 | 0.1616 | 0.1638 | 346,650 | -0.01(-5.48%) |
Oct 20, 2023 | 0.1805 | 0.1823 | 0.1700 | 0.1733 | 92,264 | -0.00(-1.53%) |
Oct 19, 2023 | 0.1890 | 0.1893 | 0.1707 | 0.1760 | 150,502 | -0.01(-4.86%) |
Oct 18, 2023 | 0.1990 | 0.2089 | 0.1850 | 0.1850 | 174,149 | -0.02(-7.96%) |
Oct 17, 2023 | 0.1970 | 0.2099 | 0.1930 | 0.2010 | 217,779 | +0.01(+5.79%) |
Oct 16, 2023 | 0.2023 | 0.1980 | 0.1773 | 0.1900 | 311,774 | -0.01(-2.56%) |
Oct 13, 2023 | 0.1975 | 0.1975 | 0.1837 | 0.1950 | 154,159 | +0.00(+0.57%) |
Oct 12, 2023 | 0.1963 | 0.2017 | 0.1850 | 0.1939 | 226,356 | -0.01(-2.66%) |
Oct 11, 2023 | 0.1900 | 0.2038 | 0.1900 | 0.1992 | 195,851 | -0.00(-2.31%) |
Oct 10, 2023 | 0.1980 | 0.2100 | 0.1900 | 0.2039 | 155,022 | +0.01(+2.57%) |
Oct 09, 2023 | 0.1974 | 0.2029 | 0.1850 | 0.1988 | 369,090 | +0.00(+1.69%) |
Oct 06, 2023 | 0.1920 | 0.2150 | 0.1920 | 0.1955 | 309,728 | -0.01(-2.74%) |
Oct 05, 2023 | 0.2000 | 0.2036 | 0.1917 | 0.2010 | 85,515 | -0.00(-1.95%) |
Oct 04, 2023 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 194,003 | -0.00(-0.05%) |
Oct 03, 2023 | 0.2000 | 0.2086 | 0.1901 | 0.2051 | 173,925 | +0.01(+2.55%) |
Oct 02, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 210,982 | -0.00(-1.04%) |
Sep 29, 2023 | 0.1887 | 0.2025 | 0.1886 | 0.2021 | 384,885 | -0.00(-1.41%) |
Sep 28, 2023 | 0.2050 | 0.2100 | 0.1800 | 0.2050 | 532,733 | +0.00(+2.50%) |
Sep 27, 2023 | 0.2033 | 0.2100 | 0.1905 | 0.2000 | 772,275 | -0.03(-13.04%) |
Sep 26, 2023 | 0.2301 | 0.2400 | 0.2013 | 0.2300 | 1,040,232 | +0.01(+3.79%) |
Sep 25, 2023 | 0.2568 | 0.2580 | 0.2011 | 0.2216 | 2,290,049 | -0.08(-26.13%) |
Sep 22, 2023 | 0.4409 | 0.4749 | 0.3000 | 0.3000 | 32,533,666 | +0.00(+0.00%) |
Sep 21, 2023 | 0.3244 | 0.3244 | 0.2803 | 0.3000 | 194,412 | -0.01(-2.91%) |
Sep 20, 2023 | 0.3312 | 0.3312 | 0.2900 | 0.3090 | 45,077 | -0.00(-0.32%) |
Sep 19, 2023 | 0.3074 | 0.3289 | 0.2950 | 0.3100 | 90,851 | -0.01(-3.49%) |
Sep 18, 2023 | 0.3500 | 0.3470 | 0.2900 | 0.3212 | 97,448 | -0.03(-8.07%) |
Sep 15, 2023 | 0.3175 | 0.3494 | 0.2954 | 0.3494 | 183,186 | +0.03(+10.22%) |
Sep 14, 2023 | 0.3500 | 0.3465 | 0.2911 | 0.3170 | 164,335 | -0.01(-3.94%) |
Sep 13, 2023 | 0.3464 | 0.3476 | 0.3250 | 0.3300 | 48,572 | -0.00(-0.90%) |
Sep 12, 2023 | 0.3471 | 0.3645 | 0.3320 | 0.3330 | 26,692 | -0.02(-6.20%) |
Sep 11, 2023 | 0.3475 | 0.3800 | 0.3475 | 0.3550 | 34,717 | +0.00(+0.08%) |
Sep 08, 2023 | 0.3645 | 0.3700 | 0.3351 | 0.3547 | 83,163 | -0.03(-6.63%) |
Sep 07, 2023 | 0.3500 | 0.3800 | 0.3505 | 0.3799 | 22,114 | -0.00(-0.42%) |
Sep 06, 2023 | 0.3950 | 0.3950 | 0.3482 | 0.3815 | 38,193 | -0.02(-4.63%) |
Sep 05, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 36,523 | +0.04(+11.11%) |