Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.290 | 2.290 | 2.151 | 2.240 | 23,895 | +0.02(+0.90%) |
Jan 30, 2024 | 2.140 | 2.260 | 2.030 | 2.220 | 181,422 | -0.06(-2.63%) |
Jan 29, 2024 | 2.120 | 2.350 | 2.110 | 2.280 | 234,820 | +0.16(+7.55%) |
Jan 26, 2024 | 2.100 | 2.120 | 2.036 | 2.120 | 23,403 | +0.04(+1.92%) |
Jan 25, 2024 | 2.140 | 2.140 | 2.000 | 2.080 | 31,102 | +0.02(+0.97%) |
Jan 24, 2024 | 2.160 | 2.160 | 2.010 | 2.060 | 20,866 | -0.10(-4.63%) |
Jan 23, 2024 | 2.160 | 2.220 | 2.070 | 2.160 | 31,000 | -0.03(-1.59%) |
Jan 22, 2024 | 2.110 | 2.200 | 2.110 | 2.195 | 23,894 | +0.08(+4.03%) |
Jan 19, 2024 | 2.070 | 2.240 | 2.000 | 2.110 | 40,866 | +0.04(+1.93%) |
Jan 18, 2024 | 2.050 | 2.100 | 2.000 | 2.070 | 59,099 | -0.02(-0.96%) |
Jan 17, 2024 | 2.300 | 2.300 | 2.012 | 2.090 | 94,584 | -0.14(-6.28%) |
Jan 16, 2024 | 2.350 | 2.360 | 2.210 | 2.230 | 96,094 | -0.13(-5.51%) |
Jan 12, 2024 | 2.840 | 2.930 | 2.210 | 2.360 | 283,026 | -0.42(-15.11%) |
Jan 11, 2024 | 2.940 | 3.104 | 2.740 | 2.780 | 180,285 | -0.27(-8.85%) |
Jan 10, 2024 | 3.300 | 3.360 | 3.016 | 3.050 | 240,393 | -0.28(-8.41%) |
Jan 09, 2024 | 3.010 | 3.650 | 2.730 | 3.330 | 796,712 | +0.14(+4.39%) |
Jan 08, 2024 | 2.680 | 3.220 | 2.510 | 3.190 | 4,609,501 | +0.70(+28.11%) |
Jan 05, 2024 | 2.540 | 2.900 | 2.370 | 2.490 | 545,218 | +0.22(+9.49%) |
Jan 04, 2024 | 2.430 | 2.500 | 2.110 | 2.274 | 70,264 | -0.12(-4.85%) |
Jan 03, 2024 | 2.650 | 2.650 | 2.360 | 2.390 | 79,817 | -0.26(-9.81%) |
Jan 02, 2024 | 2.710 | 2.740 | 2.580 | 2.650 | 68,967 | -0.02(-0.75%) |
Dec 29, 2023 | 2.830 | 3.059 | 2.650 | 2.670 | 213,692 | -0.17(-5.99%) |
Dec 28, 2023 | 2.960 | 3.090 | 2.790 | 2.840 | 182,360 | -0.06(-2.07%) |
Dec 27, 2023 | 3.220 | 3.350 | 2.900 | 2.900 | 148,228 | +0.09(+3.20%) |
Dec 26, 2023 | 2.840 | 2.977 | 2.570 | 2.810 | 61,516 | +0.07(+2.55%) |
Dec 22, 2023 | 2.300 | 2.998 | 2.200 | 2.740 | 220,058 | -0.86(-23.89%) |
Dec 21, 2023 | 3.160 | 3.760 | 3.040 | 3.600 | 286,025 | +0.41(+12.85%) |
Dec 20, 2023 | 3.370 | 3.510 | 3.070 | 3.190 | 66,775 | -0.18(-5.34%) |
Dec 19, 2023 | 3.500 | 3.730 | 3.258 | 3.370 | 148,806 | -0.32(-8.67%) |
Dec 18, 2023 | 3.710 | 4.378 | 3.400 | 3.690 | 337,064 | +3.45(+1447.17%) |
Dec 15, 2023 | 0.2500 | 0.2590 | 0.2310 | 0.2385 | 200,191 | -0.01(-3.44%) |
Dec 14, 2023 | 0.2700 | 0.2700 | 0.2322 | 0.2470 | 198,795 | +0.00(+1.31%) |
Dec 13, 2023 | 0.2700 | 0.2700 | 0.2310 | 0.2438 | 316,457 | -0.03(-10.99%) |
Dec 12, 2023 | 0.2800 | 0.2768 | 0.2560 | 0.2739 | 173,152 | +0.00(+0.81%) |
Dec 11, 2023 | 0.2715 | 0.2749 | 0.2550 | 0.2717 | 128,652 | +0.00(+0.22%) |
Dec 08, 2023 | 0.2725 | 0.2780 | 0.2700 | 0.2711 | 75,194 | +0.00(+0.41%) |
Dec 07, 2023 | 0.2978 | 0.2978 | 0.2657 | 0.2700 | 158,618 | -0.02(-7.22%) |
Dec 06, 2023 | 0.3003 | 0.3003 | 0.2805 | 0.2910 | 205,155 | -0.02(-5.83%) |
Dec 05, 2023 | 0.2863 | 0.3100 | 0.2818 | 0.3090 | 163,151 | +0.02(+5.35%) |
Dec 04, 2023 | 0.2810 | 0.2980 | 0.2690 | 0.2933 | 191,108 | +0.02(+8.67%) |
Dec 01, 2023 | 0.2895 | 0.3130 | 0.2520 | 0.2699 | 451,407 | -0.03(-10.03%) |
Nov 30, 2023 | 0.3336 | 0.4000 | 0.2801 | 0.3000 | 2,338,243 | +0.00(+1.01%) |
Nov 29, 2023 | 0.3000 | 0.3194 | 0.2810 | 0.2970 | 138,413 | -0.00(-0.40%) |
Nov 28, 2023 | 0.3100 | 0.3200 | 0.2807 | 0.2982 | 167,024 | +0.01(+3.18%) |
Nov 27, 2023 | 0.3130 | 0.3289 | 0.2704 | 0.2890 | 89,930 | -0.02(-6.50%) |
Nov 24, 2023 | 0.2713 | 0.3095 | 0.2700 | 0.3091 | 62,297 | +0.03(+10.51%) |
Nov 22, 2023 | 0.3000 | 0.3000 | 0.2660 | 0.2797 | 218,830 | +0.01(+3.21%) |
Nov 21, 2023 | 0.2910 | 0.2910 | 0.2700 | 0.2710 | 114,790 | -0.03(-9.67%) |
Nov 20, 2023 | 0.3100 | 0.3130 | 0.2800 | 0.3000 | 267,122 | -0.00(-0.73%) |
Nov 17, 2023 | 0.3500 | 0.3500 | 0.2876 | 0.3022 | 433,294 | -0.05(-13.90%) |
Nov 16, 2023 | 0.3500 | 0.3799 | 0.3500 | 0.3510 | 119,765 | +0.01(+1.45%) |
Nov 15, 2023 | 0.3400 | 0.3800 | 0.3200 | 0.3460 | 278,750 | +0.01(+3.13%) |
Nov 14, 2023 | 0.5000 | 0.5225 | 0.2755 | 0.3355 | 518,775 | -0.18(-35.54%) |
Nov 13, 2023 | 0.5800 | 0.5770 | 0.5120 | 0.5205 | 103,658 | -0.02(-3.79%) |
Nov 10, 2023 | 0.5400 | 0.5887 | 0.5350 | 0.5410 | 138,968 | -0.04(-6.71%) |
Nov 09, 2023 | 0.6000 | 0.6460 | 0.5399 | 0.5799 | 63,240 | +0.00(+0.36%) |
Nov 08, 2023 | 0.6070 | 0.6070 | 0.5600 | 0.5778 | 51,171 | -0.01(-1.47%) |
Nov 07, 2023 | 0.6000 | 0.6399 | 0.5864 | 0.5864 | 34,611 | -0.05(-7.42%) |
Nov 06, 2023 | 0.6000 | 0.6748 | 0.6000 | 0.6334 | 166,245 | +0.05(+9.02%) |
Nov 03, 2023 | 0.5601 | 0.6000 | 0.5063 | 0.5810 | 119,995 | -0.00(-0.72%) |
Nov 02, 2023 | 0.6087 | 0.6087 | 0.5548 | 0.5852 | 71,240 | -0.01(-1.68%) |