Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.090 | 2.260 | 2.010 | 2.100 | 874,189 | -0.11(-4.98%) |
Jan 30, 2024 | 2.420 | 2.440 | 2.190 | 2.210 | 1,375,969 | -0.21(-8.68%) |
Jan 29, 2024 | 2.280 | 2.540 | 2.130 | 2.420 | 1,576,889 | +0.16(+7.08%) |
Jan 26, 2024 | 1.900 | 2.290 | 1.871 | 2.260 | 1,902,641 | +0.46(+25.56%) |
Jan 25, 2024 | 1.800 | 1.840 | 1.730 | 1.800 | 438,690 | -0.02(-1.10%) |
Jan 24, 2024 | 1.930 | 2.020 | 1.775 | 1.820 | 547,309 | -0.07(-3.70%) |
Jan 23, 2024 | 1.820 | 1.925 | 1.710 | 1.890 | 799,319 | -0.04(-2.07%) |
Jan 22, 2024 | 1.750 | 1.970 | 1.740 | 1.930 | 903,701 | +0.08(+4.32%) |
Jan 19, 2024 | 1.800 | 1.920 | 1.660 | 1.850 | 848,710 | +0.08(+4.52%) |
Jan 18, 2024 | 1.920 | 1.990 | 1.700 | 1.770 | 1,084,685 | -0.16(-8.29%) |
Jan 17, 2024 | 1.900 | 1.930 | 1.760 | 1.930 | 1,063,553 | +0.00(+0.00%) |
Jan 16, 2024 | 1.900 | 2.050 | 1.760 | 1.930 | 1,451,457 | +0.00(+0.00%) |
Jan 12, 2024 | 2.340 | 2.340 | 1.930 | 1.930 | 2,088,537 | -0.46(-19.25%) |
Jan 11, 2024 | 3.040 | 3.220 | 2.310 | 2.390 | 3,576,805 | -0.36(-13.09%) |
Jan 10, 2024 | 2.550 | 3.040 | 2.550 | 2.750 | 2,038,094 | +0.10(+3.77%) |
Jan 09, 2024 | 2.840 | 2.930 | 2.630 | 2.650 | 1,724,700 | -0.30(-10.17%) |
Jan 08, 2024 | 2.830 | 3.060 | 2.480 | 2.950 | 2,953,286 | +0.33(+12.60%) |
Jan 05, 2024 | 2.760 | 2.860 | 2.590 | 2.620 | 1,582,314 | -0.24(-8.39%) |
Jan 04, 2024 | 3.010 | 3.120 | 2.830 | 2.860 | 2,336,090 | -0.15(-4.98%) |
Jan 03, 2024 | 3.010 | 3.430 | 2.850 | 3.010 | 2,829,221 | -0.33(-9.88%) |
Jan 02, 2024 | 3.830 | 3.910 | 3.230 | 3.340 | 2,608,802 | +0.02(+0.60%) |
Dec 29, 2023 | 3.490 | 3.805 | 3.250 | 3.320 | 4,025,693 | +0.02(+0.61%) |
Dec 28, 2023 | 3.670 | 3.770 | 3.210 | 3.300 | 3,547,937 | -0.71(-17.71%) |
Dec 27, 2023 | 3.210 | 4.090 | 3.200 | 4.010 | 6,883,051 | +0.95(+31.05%) |
Dec 26, 2023 | 2.820 | 3.110 | 2.770 | 3.060 | 2,007,447 | +0.13(+4.44%) |
Dec 22, 2023 | 2.590 | 3.240 | 2.460 | 2.930 | 5,066,140 | +0.37(+14.45%) |
Dec 21, 2023 | 2.600 | 2.780 | 2.270 | 2.560 | 2,902,621 | -0.01(-0.39%) |
Dec 20, 2023 | 2.250 | 2.850 | 2.160 | 2.570 | 14,949,550 | +0.62(+31.79%) |
Dec 19, 2023 | 1.590 | 2.030 | 1.590 | 1.950 | 4,805,806 | +0.38(+24.20%) |
Dec 18, 2023 | 1.360 | 1.620 | 1.320 | 1.570 | 1,405,348 | +0.15(+10.56%) |
Dec 15, 2023 | 1.400 | 1.500 | 1.340 | 1.420 | 1,069,303 | -0.05(-3.40%) |
Dec 14, 2023 | 1.450 | 1.649 | 1.380 | 1.470 | 2,174,413 | +0.05(+3.52%) |
Dec 13, 2023 | 1.160 | 1.468 | 1.050 | 1.420 | 2,503,631 | +0.27(+23.48%) |
Dec 12, 2023 | 1.240 | 1.249 | 1.140 | 1.150 | 784,728 | +0.00(+0.00%) |
Dec 11, 2023 | 1.270 | 1.380 | 1.110 | 1.150 | 1,954,091 | -0.39(-25.32%) |
Dec 08, 2023 | 1.590 | 1.700 | 1.420 | 1.540 | 2,408,449 | -0.01(-0.65%) |
Dec 07, 2023 | 1.550 | 1.830 | 1.500 | 1.550 | 2,889,727 | -0.11(-6.63%) |
Dec 06, 2023 | 1.650 | 1.850 | 1.510 | 1.660 | 6,444,386 | -0.08(-4.60%) |
Dec 05, 2023 | 1.070 | 1.790 | 1.050 | 1.740 | 25,856,356 | +0.67(+62.62%) |
Dec 04, 2023 | 1.010 | 1.070 | 0.8200 | 1.070 | 11,059,262 | +0.27(+33.75%) |
Dec 01, 2023 | 0.6210 | 1.090 | 0.5707 | 0.8000 | 6,685,951 | +0.18(+28.00%) |
Nov 30, 2023 | 0.7100 | 0.7200 | 0.6160 | 0.6250 | 283,750 | -0.09(-12.10%) |
Nov 29, 2023 | 0.7350 | 0.7702 | 0.7045 | 0.7110 | 230,162 | -0.02(-3.27%) |
Nov 28, 2023 | 0.7800 | 0.7800 | 0.7000 | 0.7350 | 240,763 | -0.04(-4.55%) |
Nov 27, 2023 | 0.7700 | 0.8000 | 0.7501 | 0.7700 | 170,106 | -0.03(-3.63%) |
Nov 24, 2023 | 0.7993 | 0.8095 | 0.7600 | 0.7990 | 149,310 | +0.04(+4.97%) |
Nov 22, 2023 | 0.8600 | 0.8600 | 0.7500 | 0.7612 | 293,486 | -0.08(-9.38%) |
Nov 21, 2023 | 0.8800 | 0.9000 | 0.8220 | 0.8400 | 277,430 | -0.07(-7.85%) |
Nov 20, 2023 | 0.9276 | 0.9400 | 0.8501 | 0.9116 | 215,206 | -0.02(-1.72%) |
Nov 17, 2023 | 0.9600 | 0.9750 | 0.8921 | 0.9276 | 178,133 | -0.03(-3.13%) |
Nov 16, 2023 | 0.9416 | 1.000 | 0.9416 | 0.9576 | 73,445 | -0.03(-3.27%) |
Nov 15, 2023 | 0.9500 | 1.020 | 0.9401 | 0.9900 | 231,318 | +0.04(+4.05%) |
Nov 14, 2023 | 0.9999 | 0.9999 | 0.9110 | 0.9515 | 134,706 | -0.01(-0.89%) |
Nov 13, 2023 | 0.9700 | 1.005 | 0.9506 | 0.9600 | 106,475 | -0.02(-2.04%) |
Nov 10, 2023 | 1.010 | 1.030 | 0.9500 | 0.9800 | 138,416 | +0.00(+0.00%) |
Nov 09, 2023 | 1.100 | 1.170 | 0.9800 | 0.9800 | 346,871 | -0.02(-2.00%) |
Nov 08, 2023 | 1.060 | 1.070 | 0.9700 | 1.000 | 127,159 | -0.03(-2.91%) |
Nov 07, 2023 | 0.9600 | 1.050 | 0.9401 | 1.030 | 134,522 | +0.07(+7.29%) |
Nov 06, 2023 | 1.060 | 1.060 | 0.9600 | 0.9600 | 70,341 | -0.05(-4.95%) |
Nov 03, 2023 | 0.9900 | 1.070 | 0.9900 | 1.010 | 166,707 | +0.01(+1.01%) |
Nov 02, 2023 | 0.9500 | 1.020 | 0.9457 | 0.9999 | 114,215 | +0.07(+7.53%) |