Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.900 | 5.003 | 4.650 | 4.650 | 28,986 | -0.28(-5.68%) |
Jan 30, 2024 | 4.750 | 5.240 | 4.750 | 4.930 | 68,837 | +0.16(+3.35%) |
Jan 29, 2024 | 4.460 | 4.840 | 4.410 | 4.770 | 49,490 | +0.32(+7.19%) |
Jan 26, 2024 | 4.110 | 4.510 | 4.110 | 4.450 | 38,513 | +0.35(+8.54%) |
Jan 25, 2024 | 4.370 | 4.490 | 4.100 | 4.100 | 39,100 | -0.34(-7.66%) |
Jan 24, 2024 | 4.570 | 4.850 | 4.400 | 4.440 | 17,084 | -0.11(-2.42%) |
Jan 23, 2024 | 4.590 | 4.590 | 4.240 | 4.550 | 33,720 | +0.01(+0.22%) |
Jan 22, 2024 | 4.230 | 4.590 | 4.130 | 4.540 | 51,651 | +0.33(+7.84%) |
Jan 19, 2024 | 4.110 | 4.247 | 4.050 | 4.210 | 41,802 | +0.11(+2.68%) |
Jan 18, 2024 | 4.050 | 4.422 | 4.000 | 4.100 | 68,258 | +0.08(+1.99%) |
Jan 17, 2024 | 4.660 | 4.700 | 3.950 | 4.020 | 116,914 | -0.73(-15.37%) |
Jan 16, 2024 | 5.640 | 5.765 | 4.600 | 4.750 | 169,322 | -0.97(-16.96%) |
Jan 12, 2024 | 6.750 | 6.810 | 5.641 | 5.720 | 100,104 | -1.15(-16.74%) |
Jan 11, 2024 | 7.510 | 7.590 | 6.830 | 6.870 | 45,850 | -0.58(-7.79%) |
Jan 10, 2024 | 8.230 | 8.312 | 7.450 | 7.450 | 74,677 | -0.89(-10.67%) |
Jan 09, 2024 | 8.790 | 8.920 | 8.150 | 8.340 | 38,067 | -0.40(-4.58%) |
Jan 08, 2024 | 8.470 | 9.040 | 8.160 | 8.740 | 84,138 | +0.22(+2.58%) |
Jan 05, 2024 | 8.220 | 8.820 | 8.117 | 8.520 | 33,872 | +0.18(+2.16%) |
Jan 04, 2024 | 7.780 | 8.460 | 7.660 | 8.340 | 87,033 | +0.44(+5.57%) |
Jan 03, 2024 | 8.430 | 8.631 | 7.850 | 7.900 | 144,490 | -0.81(-9.30%) |
Jan 02, 2024 | 8.810 | 9.360 | 8.600 | 8.710 | 116,201 | -0.39(-4.29%) |
Dec 29, 2023 | 10.17 | 11.16 | 8.360 | 9.100 | 358,897 | +9.05(+18358.42%) |
Dec 28, 2023 | 0.0500 | 0.0528 | 0.0490 | 0.0493 | 20,660,840 | -0.00(-5.19%) |
Dec 27, 2023 | 0.0490 | 0.0524 | 0.0440 | 0.0520 | 21,907,740 | +0.00(+0.00%) |
Dec 26, 2023 | 0.0565 | 0.0589 | 0.0511 | 0.0520 | 9,297,629 | -0.00(-7.14%) |
Dec 22, 2023 | 0.0537 | 0.0590 | 0.0520 | 0.0560 | 21,724,824 | +0.01(+12.00%) |
Dec 21, 2023 | 0.0598 | 0.0601 | 0.0462 | 0.0500 | 42,390,816 | +0.01(+16.28%) |
Dec 20, 2023 | 0.0477 | 0.0477 | 0.0410 | 0.0430 | 14,717,309 | -0.00(-6.52%) |
Dec 19, 2023 | 0.0485 | 0.0485 | 0.0451 | 0.0460 | 11,864,825 | -0.00(-3.16%) |
Dec 18, 2023 | 0.0597 | 0.0597 | 0.0450 | 0.0475 | 22,613,684 | -0.01(-20.83%) |
Dec 15, 2023 | 0.0720 | 0.0772 | 0.0550 | 0.0600 | 34,872,908 | -0.01(-10.98%) |
Dec 14, 2023 | 0.0637 | 0.0920 | 0.0624 | 0.0674 | 160,036,000 | +0.01(+14.24%) |
Dec 13, 2023 | 0.0335 | 0.0789 | 0.0335 | 0.0590 | 275,433,024 | +0.02(+70.03%) |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0333 | 0.0347 | 21,031,544 | -0.01(-14.32%) |
Dec 11, 2023 | 0.0540 | 0.0540 | 0.0402 | 0.0405 | 26,696,726 | -0.01(-23.58%) |
Dec 08, 2023 | 0.0600 | 0.0612 | 0.0520 | 0.0530 | 15,407,830 | -0.01(-12.54%) |
Dec 07, 2023 | 0.0647 | 0.0647 | 0.0606 | 0.0606 | 9,612,325 | -0.00(-5.61%) |
Dec 06, 2023 | 0.0600 | 0.0650 | 0.0587 | 0.0642 | 19,262,760 | +0.00(+6.29%) |
Dec 05, 2023 | 0.0620 | 0.0639 | 0.0600 | 0.0604 | 15,108,411 | -0.00(-2.27%) |
Dec 04, 2023 | 0.0664 | 0.0664 | 0.0612 | 0.0618 | 18,071,468 | -0.00(-5.07%) |
Dec 01, 2023 | 0.0622 | 0.0685 | 0.0622 | 0.0651 | 23,130,392 | -0.00(-6.87%) |
Nov 30, 2023 | 0.0836 | 0.0850 | 0.0612 | 0.0699 | 35,184,420 | -0.01(-16.39%) |
Nov 29, 2023 | 0.0850 | 0.0865 | 0.0834 | 0.0836 | 9,747,318 | -0.00(-1.42%) |
Nov 28, 2023 | 0.0905 | 0.0905 | 0.0820 | 0.0848 | 12,706,048 | -0.01(-7.12%) |
Nov 27, 2023 | 0.0909 | 0.0945 | 0.0879 | 0.0913 | 12,425,673 | +0.00(+3.75%) |
Nov 24, 2023 | 0.0890 | 0.0900 | 0.0870 | 0.0880 | 6,430,172 | -0.00(-0.56%) |
Nov 22, 2023 | 0.0900 | 0.0900 | 0.0862 | 0.0885 | 10,876,689 | -0.00(-1.67%) |
Nov 21, 2023 | 0.0890 | 0.0908 | 0.0860 | 0.0900 | 10,278,309 | +0.00(+4.29%) |
Nov 20, 2023 | 0.0896 | 0.0905 | 0.0855 | 0.0863 | 11,371,615 | -0.00(-4.11%) |
Nov 17, 2023 | 0.0920 | 0.0920 | 0.0882 | 0.0900 | 11,397,681 | -0.00(-2.17%) |
Nov 16, 2023 | 0.0978 | 0.0979 | 0.0893 | 0.0920 | 10,593,970 | -0.01(-6.88%) |
Nov 15, 2023 | 0.1000 | 0.1064 | 0.0951 | 0.0988 | 16,176,723 | -0.00(-0.10%) |
Nov 14, 2023 | 0.0900 | 0.0989 | 0.0896 | 0.0989 | 17,423,324 | +0.01(+8.68%) |
Nov 13, 2023 | 0.0900 | 0.0920 | 0.0881 | 0.0910 | 12,044,109 | +0.00(+0.66%) |
Nov 10, 2023 | 0.0971 | 0.0973 | 0.0870 | 0.0904 | 22,777,924 | -0.01(-7.76%) |
Nov 09, 2023 | 0.1070 | 0.1157 | 0.0950 | 0.0980 | 38,776,096 | -0.01(-10.09%) |
Nov 08, 2023 | 0.1120 | 0.1200 | 0.1063 | 0.1090 | 44,153,368 | +0.00(+3.32%) |
Nov 07, 2023 | 0.1000 | 0.1061 | 0.0941 | 0.1055 | 32,906,612 | +0.00(+4.87%) |
Nov 06, 2023 | 0.1063 | 0.1063 | 0.0953 | 0.1006 | 20,466,632 | -0.00(-2.61%) |
Nov 03, 2023 | 0.1011 | 0.1089 | 0.1007 | 0.1033 | 20,136,964 | +0.00(+0.98%) |
Nov 02, 2023 | 0.1002 | 0.1041 | 0.0990 | 0.1023 | 17,779,716 | +0.00(+1.79%) |