Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.060 | 4.440 | 4.060 | 4.120 | 215,557 | +0.03(+0.73%) |
Dec 28, 2023 | 4.150 | 4.180 | 4.060 | 4.090 | 54,432 | -0.01(-0.24%) |
Dec 27, 2023 | 4.100 | 4.165 | 4.020 | 4.100 | 89,313 | -0.01(-0.24%) |
Dec 26, 2023 | 3.890 | 4.298 | 3.890 | 4.110 | 119,355 | +0.15(+3.79%) |
Dec 22, 2023 | 3.800 | 4.179 | 3.780 | 3.960 | 83,816 | +0.13(+3.39%) |
Dec 21, 2023 | 3.790 | 4.025 | 3.700 | 3.830 | 148,282 | +0.05(+1.32%) |
Dec 20, 2023 | 3.950 | 4.080 | 3.750 | 3.780 | 79,115 | -0.18(-4.55%) |
Dec 19, 2023 | 3.830 | 4.067 | 3.710 | 3.960 | 75,981 | +0.14(+3.66%) |
Dec 18, 2023 | 3.600 | 4.089 | 3.550 | 3.820 | 100,351 | +0.10(+2.69%) |
Dec 15, 2023 | 3.860 | 3.970 | 3.610 | 3.720 | 71,144 | -0.13(-3.38%) |
Dec 14, 2023 | 3.660 | 4.000 | 3.660 | 3.850 | 57,212 | +0.16(+4.34%) |
Dec 13, 2023 | 3.880 | 3.890 | 3.530 | 3.690 | 81,160 | -0.18(-4.65%) |
Dec 12, 2023 | 3.100 | 4.120 | 3.050 | 3.870 | 312,377 | +0.77(+24.84%) |
Dec 11, 2023 | 2.900 | 3.130 | 2.816 | 3.100 | 86,039 | +0.14(+4.73%) |
Dec 08, 2023 | 2.900 | 3.020 | 2.750 | 2.960 | 81,915 | +0.06(+2.07%) |
Dec 07, 2023 | 3.060 | 3.503 | 2.800 | 2.900 | 171,598 | +2.68(+1236.41%) |
Dec 06, 2023 | 0.2408 | 0.2602 | 0.2127 | 0.2170 | 1,872,611 | -0.03(-13.20%) |
Dec 05, 2023 | 0.2900 | 0.3200 | 0.2430 | 0.2500 | 2,291,893 | -0.06(-19.35%) |
Dec 04, 2023 | 0.2800 | 0.3188 | 0.2800 | 0.3100 | 479,650 | +0.01(+3.33%) |
Dec 01, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 447,534 | -0.01(-2.91%) |
Nov 30, 2023 | 0.2900 | 0.3250 | 0.2900 | 0.3090 | 695,331 | +0.02(+7.67%) |
Nov 29, 2023 | 0.2772 | 0.2999 | 0.2650 | 0.2870 | 265,844 | +0.01(+3.42%) |
Nov 28, 2023 | 0.2720 | 0.3096 | 0.2000 | 0.2775 | 993,175 | +0.01(+3.62%) |
Nov 27, 2023 | 0.2416 | 0.2800 | 0.2302 | 0.2678 | 1,135,402 | +0.04(+15.48%) |
Nov 24, 2023 | 0.2255 | 0.2390 | 0.2148 | 0.2319 | 140,768 | +0.02(+7.96%) |
Nov 22, 2023 | 0.2100 | 0.2299 | 0.2100 | 0.2148 | 413,649 | +0.01(+3.77%) |
Nov 21, 2023 | 0.2110 | 0.2200 | 0.2020 | 0.2070 | 279,678 | -0.01(-5.57%) |
Nov 20, 2023 | 0.2200 | 0.2236 | 0.2013 | 0.2192 | 401,573 | +0.00(+0.55%) |
Nov 17, 2023 | 0.2400 | 0.2400 | 0.2024 | 0.2180 | 617,160 | -0.00(-1.40%) |
Nov 16, 2023 | 0.2600 | 0.2620 | 0.2200 | 0.2211 | 250,635 | +0.00(+0.05%) |
Nov 15, 2023 | 0.2200 | 0.2348 | 0.2207 | 0.2210 | 494,662 | +0.00(+0.14%) |
Nov 14, 2023 | 0.2300 | 0.2365 | 0.2200 | 0.2207 | 412,857 | -0.00(-1.91%) |
Nov 13, 2023 | 0.2300 | 0.2399 | 0.2221 | 0.2250 | 645,362 | -0.01(-4.70%) |
Nov 10, 2023 | 0.2500 | 0.2598 | 0.2303 | 0.2361 | 223,201 | -0.02(-6.38%) |
Nov 09, 2023 | 0.2520 | 0.2600 | 0.2480 | 0.2522 | 189,438 | -0.01(-2.96%) |
Nov 08, 2023 | 0.2700 | 0.2800 | 0.2541 | 0.2599 | 91,610 | -0.02(-7.18%) |
Nov 07, 2023 | 0.2830 | 0.2882 | 0.2510 | 0.2800 | 247,259 | +0.01(+4.28%) |
Nov 06, 2023 | 0.2700 | 0.2700 | 0.2545 | 0.2685 | 191,958 | +0.00(+1.70%) |
Nov 03, 2023 | 0.2500 | 0.2882 | 0.2400 | 0.2640 | 458,756 | +0.02(+9.68%) |
Nov 02, 2023 | 0.2500 | 0.2698 | 0.2222 | 0.2407 | 770,530 | -0.01(-5.16%) |
Nov 01, 2023 | 0.2600 | 0.2613 | 0.2400 | 0.2538 | 307,533 | -0.01(-2.87%) |
Oct 31, 2023 | 0.2649 | 0.2700 | 0.2423 | 0.2613 | 262,660 | +0.00(+0.08%) |
Oct 30, 2023 | 0.2688 | 0.2809 | 0.2500 | 0.2611 | 134,090 | +0.00(+1.60%) |
Oct 27, 2023 | 0.2609 | 0.2740 | 0.2400 | 0.2570 | 311,064 | -0.01(-2.65%) |
Oct 26, 2023 | 0.2559 | 0.2799 | 0.2550 | 0.2640 | 165,194 | +0.01(+3.13%) |
Oct 25, 2023 | 0.2600 | 0.2895 | 0.2550 | 0.2560 | 243,964 | -0.03(-9.67%) |
Oct 24, 2023 | 0.2860 | 0.2939 | 0.2600 | 0.2834 | 264,183 | -0.00(-1.60%) |
Oct 23, 2023 | 0.2910 | 0.2974 | 0.2683 | 0.2880 | 369,107 | -0.01(-4.00%) |
Oct 20, 2023 | 0.2700 | 0.3098 | 0.2550 | 0.3000 | 448,859 | +0.02(+5.67%) |
Oct 19, 2023 | 0.2981 | 0.3199 | 0.2817 | 0.2839 | 244,930 | -0.02(-7.61%) |
Oct 18, 2023 | 0.2900 | 0.3240 | 0.2500 | 0.3073 | 716,049 | +0.01(+3.29%) |
Oct 17, 2023 | 0.3100 | 0.3283 | 0.2975 | 0.2975 | 220,323 | -0.02(-5.25%) |
Oct 16, 2023 | 0.2851 | 0.3350 | 0.2899 | 0.3140 | 298,699 | +0.02(+6.84%) |
Oct 13, 2023 | 0.2900 | 0.3050 | 0.2830 | 0.2939 | 318,559 | +0.00(+1.34%) |
Oct 12, 2023 | 0.3200 | 0.3239 | 0.2810 | 0.2900 | 317,506 | +0.00(+0.00%) |
Oct 11, 2023 | 0.2839 | 0.3100 | 0.2801 | 0.2900 | 244,521 | +0.01(+1.75%) |
Oct 10, 2023 | 0.2900 | 0.3050 | 0.2700 | 0.2850 | 312,249 | -0.01(-4.23%) |
Oct 09, 2023 | 0.2800 | 0.3010 | 0.2700 | 0.2976 | 198,987 | +0.01(+2.62%) |
Oct 06, 2023 | 0.2900 | 0.2900 | 0.2650 | 0.2900 | 329,652 | +0.01(+3.57%) |
Oct 05, 2023 | 0.2800 | 0.2870 | 0.2700 | 0.2800 | 202,507 | +0.01(+3.70%) |
Oct 04, 2023 | 0.2900 | 0.3100 | 0.2700 | 0.2700 | 312,962 | -0.02(-6.90%) |
Oct 03, 2023 | 0.3200 | 0.3200 | 0.2710 | 0.2900 | 281,451 | -0.01(-2.03%) |