Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 0.4900 | 0 | -0.25(-33.69%) | |||
Jan 26, 2024 | 0.7510 | 0.7510 | 0.7000 | 0.7390 | 189,238 | +0.04(+5.56%) |
Jan 25, 2024 | 0.7300 | 0.7430 | 0.7001 | 0.7001 | 147,443 | -0.02(-2.78%) |
Jan 24, 2024 | 0.8090 | 0.8462 | 0.7100 | 0.7201 | 507,910 | -0.11(-13.24%) |
Jan 23, 2024 | 0.9451 | 0.9700 | 0.8200 | 0.8300 | 479,879 | -0.09(-9.49%) |
Jan 22, 2024 | 1.130 | 1.140 | 0.8999 | 0.9170 | 752,756 | -0.22(-19.56%) |
Jan 19, 2024 | 1.110 | 1.150 | 1.060 | 1.140 | 149,226 | +0.04(+3.64%) |
Jan 18, 2024 | 1.060 | 1.100 | 1.050 | 1.100 | 99,229 | +0.06(+5.77%) |
Jan 17, 2024 | 1.010 | 1.050 | 1.000 | 1.040 | 62,009 | +0.00(+0.00%) |
Jan 16, 2024 | 1.050 | 1.090 | 1.010 | 1.040 | 97,000 | -0.03(-2.80%) |
Jan 12, 2024 | 1.060 | 1.110 | 1.027 | 1.070 | 98,520 | +0.02(+1.90%) |
Jan 11, 2024 | 1.030 | 1.070 | 0.9726 | 1.050 | 125,514 | -0.01(-0.94%) |
Jan 10, 2024 | 1.080 | 1.110 | 1.030 | 1.060 | 107,426 | -0.01(-0.93%) |
Jan 09, 2024 | 1.110 | 1.110 | 1.070 | 1.070 | 85,737 | -0.03(-2.73%) |
Jan 08, 2024 | 1.150 | 1.160 | 1.080 | 1.100 | 74,642 | -0.03(-2.65%) |
Jan 05, 2024 | 1.100 | 1.160 | 1.090 | 1.130 | 80,200 | +0.01(+0.89%) |
Jan 04, 2024 | 1.100 | 1.180 | 1.090 | 1.120 | 96,273 | +0.05(+4.67%) |
Jan 03, 2024 | 1.110 | 1.173 | 1.070 | 1.070 | 203,148 | -0.12(-10.08%) |
Jan 02, 2024 | 1.240 | 1.240 | 1.131 | 1.190 | 137,645 | +0.05(+4.39%) |
Dec 29, 2023 | 1.210 | 1.270 | 1.120 | 1.140 | 167,048 | -0.07(-5.79%) |
Dec 28, 2023 | 1.220 | 1.257 | 1.200 | 1.210 | 101,155 | -0.02(-1.63%) |
Dec 27, 2023 | 1.260 | 1.270 | 1.210 | 1.230 | 105,457 | -0.01(-0.81%) |
Dec 26, 2023 | 1.220 | 1.280 | 1.202 | 1.240 | 132,140 | +0.02(+1.64%) |
Dec 22, 2023 | 1.250 | 1.260 | 1.180 | 1.220 | 102,504 | +0.02(+1.66%) |
Dec 21, 2023 | 1.220 | 1.260 | 1.180 | 1.200 | 124,579 | +0.02(+1.70%) |
Dec 20, 2023 | 1.210 | 1.274 | 1.180 | 1.180 | 174,855 | -0.06(-4.84%) |
Dec 19, 2023 | 1.270 | 1.340 | 1.220 | 1.240 | 145,098 | +0.01(+0.81%) |
Dec 18, 2023 | 1.270 | 1.310 | 1.210 | 1.230 | 88,159 | -0.06(-4.65%) |
Dec 15, 2023 | 1.290 | 1.400 | 1.230 | 1.290 | 170,406 | +0.00(+0.00%) |
Dec 14, 2023 | 1.260 | 1.360 | 1.250 | 1.290 | 150,107 | +0.03(+2.38%) |
Dec 13, 2023 | 1.170 | 1.275 | 1.150 | 1.260 | 59,900 | +0.10(+8.62%) |
Dec 12, 2023 | 1.250 | 1.250 | 1.150 | 1.160 | 91,751 | -0.03(-2.47%) |
Dec 11, 2023 | 1.220 | 1.270 | 1.180 | 1.189 | 128,979 | -0.07(-5.60%) |
Dec 08, 2023 | 1.290 | 1.310 | 1.250 | 1.260 | 47,675 | -0.01(-0.79%) |
Dec 07, 2023 | 1.330 | 1.330 | 1.250 | 1.270 | 79,138 | -0.04(-3.05%) |
Dec 06, 2023 | 1.300 | 1.370 | 1.298 | 1.310 | 98,989 | -0.01(-0.76%) |
Dec 05, 2023 | 1.300 | 1.340 | 1.280 | 1.320 | 70,571 | +0.01(+0.38%) |
Dec 04, 2023 | 1.250 | 1.360 | 1.230 | 1.315 | 96,240 | +0.00(+0.38%) |
Dec 01, 2023 | 1.220 | 1.350 | 1.170 | 1.310 | 286,957 | +0.11(+9.17%) |
Nov 30, 2023 | 1.320 | 1.320 | 1.160 | 1.200 | 92,418 | +0.02(+1.69%) |
Nov 29, 2023 | 1.220 | 1.270 | 1.161 | 1.180 | 170,443 | +0.03(+2.61%) |
Nov 28, 2023 | 1.190 | 1.365 | 1.120 | 1.150 | 463,213 | +0.04(+3.60%) |
Nov 27, 2023 | 1.240 | 1.240 | 1.090 | 1.110 | 138,644 | -0.07(-5.93%) |
Nov 24, 2023 | 1.260 | 1.280 | 1.150 | 1.180 | 87,472 | -0.09(-7.05%) |
Nov 22, 2023 | 1.360 | 1.360 | 1.250 | 1.270 | 89,436 | -0.02(-1.59%) |
Nov 21, 2023 | 1.460 | 1.470 | 1.270 | 1.290 | 180,455 | -0.19(-12.84%) |
Nov 20, 2023 | 1.310 | 1.550 | 1.270 | 1.480 | 428,601 | +0.17(+12.55%) |
Nov 17, 2023 | 1.120 | 1.360 | 1.090 | 1.315 | 436,676 | +0.22(+20.63%) |
Nov 16, 2023 | 1.220 | 1.220 | 1.090 | 1.090 | 103,347 | -0.13(-10.65%) |
Nov 15, 2023 | 1.010 | 1.270 | 1.010 | 1.220 | 403,615 | +0.19(+18.45%) |
Nov 14, 2023 | 1.020 | 1.080 | 1.010 | 1.030 | 158,323 | +0.11(+12.25%) |
Nov 13, 2023 | 1.070 | 1.140 | 0.9176 | 0.9176 | 313,616 | -0.15(-14.24%) |
Nov 10, 2023 | 1.030 | 1.070 | 1.030 | 1.070 | 38,197 | -0.02(-1.83%) |
Nov 09, 2023 | 1.100 | 1.110 | 1.050 | 1.090 | 57,993 | +0.03(+2.84%) |
Nov 08, 2023 | 1.080 | 1.150 | 1.050 | 1.060 | 146,606 | -0.03(-2.76%) |
Nov 07, 2023 | 1.120 | 1.159 | 1.050 | 1.090 | 128,563 | -0.07(-6.03%) |
Nov 06, 2023 | 1.290 | 1.360 | 1.150 | 1.160 | 221,814 | -0.14(-10.77%) |
Nov 03, 2023 | 1.060 | 1.467 | 1.040 | 1.300 | 499,620 | +0.25(+23.81%) |
Nov 02, 2023 | 0.9600 | 1.070 | 0.9599 | 1.050 | 233,021 | +0.11(+11.70%) |