Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2023 | 0.6428 | 0 | -0.10(-13.26%) | |||
Dec 14, 2023 | 0.7400 | 0.7964 | 0.6623 | 0.7411 | 44,353,648 | +0.00(+0.35%) |
Dec 13, 2023 | 0.5981 | 0.7777 | 0.5313 | 0.7385 | 81,251,584 | +0.11(+17.90%) |
Dec 12, 2023 | 0.8400 | 0.8422 | 0.5282 | 0.6264 | 109,634,736 | -0.10(-14.24%) |
Dec 11, 2023 | 1.180 | 1.195 | 0.7196 | 0.7304 | 115,053,504 | -0.50(-40.62%) |
Dec 08, 2023 | 1.150 | 1.260 | 1.130 | 1.230 | 20,281,314 | +0.06(+5.13%) |
Dec 07, 2023 | 1.190 | 1.240 | 1.160 | 1.170 | 9,040,871 | -0.03(-2.50%) |
Dec 06, 2023 | 1.110 | 1.240 | 1.070 | 1.200 | 15,990,171 | +0.02(+1.69%) |
Dec 05, 2023 | 1.280 | 1.300 | 1.160 | 1.180 | 16,759,056 | -0.11(-8.53%) |
Dec 04, 2023 | 1.250 | 1.370 | 1.210 | 1.290 | 26,578,424 | +0.01(+0.78%) |
Dec 01, 2023 | 1.230 | 1.320 | 1.140 | 1.280 | 32,410,388 | +0.11(+9.40%) |
Nov 30, 2023 | 1.070 | 1.210 | 1.030 | 1.170 | 53,544,976 | +0.20(+20.44%) |
Nov 29, 2023 | 1.300 | 1.410 | 0.9200 | 0.9714 | 187,154,640 | -1.13(-53.74%) |
Nov 28, 2023 | 1.690 | 2.240 | 1.630 | 2.100 | 76,123,240 | +0.39(+22.81%) |
Nov 27, 2023 | 1.740 | 1.820 | 1.690 | 1.710 | 14,720,012 | -0.03(-1.72%) |
Nov 24, 2023 | 1.720 | 1.760 | 1.685 | 1.740 | 6,061,950 | +0.02(+1.16%) |
Nov 22, 2023 | 1.740 | 1.750 | 1.675 | 1.720 | 8,030,204 | +0.03(+1.78%) |
Nov 21, 2023 | 1.760 | 1.690 | 7,821,086 | -0.10(-5.59%) | ||
Nov 20, 2023 | 1.670 | 1.800 | 1.630 | 1.790 | 11,640,520 | +0.13(+7.83%) |
Nov 17, 2023 | 1.740 | 1.780 | 1.660 | 1.660 | 8,883,299 | -0.07(-4.05%) |
Nov 16, 2023 | 1.750 | 1.780 | 1.670 | 1.730 | 14,050,182 | -0.09(-4.95%) |
Nov 15, 2023 | 1.550 | 1.880 | 1.540 | 1.820 | 31,258,548 | +0.31(+20.53%) |
Nov 14, 2023 | 1.470 | 1.630 | 1.440 | 1.510 | 23,357,964 | +0.19(+14.39%) |
Nov 13, 2023 | 1.520 | 1.520 | 1.314 | 1.320 | 20,826,584 | -0.18(-12.00%) |
Nov 10, 2023 | 1.500 | 1.540 | 1.485 | 1.500 | 5,944,637 | -0.05(-3.23%) |
Nov 09, 2023 | 1.640 | 1.655 | 1.530 | 1.550 | 6,508,690 | -0.05(-3.13%) |
Nov 08, 2023 | 1.650 | 1.660 | 1.570 | 1.600 | 4,860,893 | -0.06(-3.61%) |
Nov 07, 2023 | 1.610 | 1.740 | 1.590 | 1.660 | 9,504,533 | +0.05(+3.11%) |
Nov 06, 2023 | 1.780 | 1.780 | 1.555 | 1.610 | 11,179,315 | -0.11(-6.40%) |
Nov 03, 2023 | 1.710 | 1.850 | 1.710 | 1.720 | 9,706,086 | +0.07(+4.24%) |
Nov 02, 2023 | 1.520 | 1.680 | 1.520 | 1.650 | 8,987,833 | +0.18(+12.24%) |
Nov 01, 2023 | 1.510 | 1.510 | 1.405 | 1.470 | 7,749,373 | -0.03(-2.00%) |
Oct 31, 2023 | 1.490 | 1.570 | 1.440 | 1.500 | 9,790,060 | +0.02(+1.35%) |
Oct 30, 2023 | 1.560 | 1.610 | 1.460 | 1.480 | 9,428,509 | -0.07(-4.52%) |
Oct 27, 2023 | 1.670 | 1.680 | 1.530 | 1.550 | 10,995,147 | -0.12(-7.19%) |
Oct 26, 2023 | 1.680 | 1.741 | 1.620 | 1.670 | 5,968,544 | -0.01(-0.60%) |
Oct 25, 2023 | 1.780 | 1.810 | 1.630 | 1.680 | 9,873,356 | -0.18(-9.68%) |
Oct 24, 2023 | 1.730 | 1.910 | 1.700 | 1.860 | 10,494,770 | +0.17(+10.06%) |
Oct 23, 2023 | 1.680 | 1.840 | 1.600 | 1.690 | 16,107,998 | +0.11(+6.96%) |
Oct 20, 2023 | 1.610 | 1.620 | 1.540 | 1.580 | 7,265,825 | -0.03(-1.86%) |
Oct 19, 2023 | 1.670 | 1.680 | 1.595 | 1.610 | 6,134,913 | -0.05(-3.01%) |
Oct 18, 2023 | 1.770 | 1.770 | 1.640 | 1.660 | 8,268,515 | -0.14(-7.78%) |
Oct 17, 2023 | 1.780 | 1.880 | 1.745 | 1.800 | 6,793,742 | +0.00(+0.00%) |
Oct 16, 2023 | 1.640 | 1.810 | 1.610 | 1.800 | 14,695,952 | +0.17(+10.43%) |
Oct 13, 2023 | 1.710 | 1.730 | 1.620 | 1.630 | 10,240,950 | -0.12(-6.86%) |
Oct 12, 2023 | 1.730 | 1.780 | 1.690 | 1.750 | 14,562,911 | +0.00(+0.00%) |
Oct 11, 2023 | 1.840 | 1.880 | 1.690 | 1.750 | 11,044,601 | -0.08(-4.37%) |
Oct 10, 2023 | 1.810 | 1.920 | 1.810 | 1.830 | 10,717,835 | +0.05(+2.81%) |
Oct 09, 2023 | 1.800 | 1.800 | 1.700 | 1.780 | 7,873,424 | -0.05(-2.73%) |
Oct 06, 2023 | 1.830 | 1.885 | 1.770 | 1.830 | 10,034,391 | +0.01(+0.55%) |
Oct 05, 2023 | 1.920 | 1.920 | 1.800 | 1.820 | 7,573,100 | -0.09(-4.71%) |
Oct 04, 2023 | 1.890 | 1.945 | 1.850 | 1.910 | 8,555,693 | +0.00(+0.00%) |
Oct 03, 2023 | 2.020 | 2.020 | 1.870 | 1.910 | 9,388,108 | -0.15(-7.28%) |
Oct 02, 2023 | 2.080 | 2.160 | 2.040 | 2.060 | 9,345,421 | -0.03(-1.44%) |
Sep 29, 2023 | 2.000 | 2.170 | 2.000 | 2.090 | 14,779,563 | +0.13(+6.63%) |
Sep 28, 2023 | 1.850 | 1.980 | 1.840 | 1.960 | 10,891,380 | +0.08(+4.26%) |
Sep 27, 2023 | 1.830 | 1.930 | 1.800 | 1.880 | 12,038,192 | +0.07(+3.87%) |
Sep 26, 2023 | 1.890 | 1.905 | 1.800 | 1.810 | 8,995,683 | -0.10(-5.24%) |
Sep 25, 2023 | 1.800 | 1.920 | 1.880 | 1.910 | 20,356,196 | +0.09(+4.95%) |
Sep 22, 2023 | 1.960 | 1.982 | 1.820 | 1.820 | 20,019,632 | -0.12(-6.19%) |
Sep 21, 2023 | 2.040 | 2.050 | 1.940 | 1.940 | 19,341,692 | -0.16(-7.62%) |
Sep 20, 2023 | 2.240 | 2.240 | 2.090 | 2.100 | 10,141,753 | -0.11(-4.98%) |
Sep 19, 2023 | 2.180 | 2.260 | 2.150 | 2.210 | 13,075,566 | +0.02(+0.91%) |
Sep 18, 2023 | 2.280 | 2.280 | 2.171 | 2.190 | 11,977,906 | -0.12(-5.19%) |
Sep 15, 2023 | 2.450 | 2.450 | 2.260 | 2.310 | 11,827,551 | -0.11(-4.55%) |
Sep 14, 2023 | 2.390 | 2.480 | 2.350 | 2.420 | 9,707,333 | +0.09(+3.86%) |
Sep 13, 2023 | 2.390 | 2.430 | 2.290 | 2.330 | 16,464,966 | -0.10(-4.12%) |
Sep 12, 2023 | 2.500 | 2.530 | 2.380 | 2.430 | 21,032,706 | -0.10(-3.95%) |
Sep 11, 2023 | 2.640 | 2.650 | 2.490 | 2.530 | 14,038,677 | -0.11(-4.17%) |
Sep 08, 2023 | 2.670 | 2.700 | 2.620 | 2.640 | 11,311,302 | -0.06(-2.22%) |
Sep 07, 2023 | 2.700 | 2.730 | 2.490 | 2.700 | 16,510,075 | -0.06(-2.17%) |
Sep 06, 2023 | 2.880 | 2.899 | 2.710 | 2.760 | 11,297,649 | -0.14(-4.83%) |
Sep 05, 2023 | 2.740 | 2.930 | 2.730 | 2.900 | 8,801,546 | +0.10(+3.57%) |
Sep 01, 2023 | 2.860 | 2.880 | 2.780 | 2.800 | 10,641,559 | -0.05(-1.75%) |
Aug 31, 2023 | 2.920 | 2.960 | 2.840 | 2.850 | 11,774,031 | -0.01(-0.35%) |
Aug 30, 2023 | 2.850 | 2.930 | 2.795 | 2.860 | 12,098,999 | +0.00(+0.00%) |
Aug 29, 2023 | 2.750 | 2.910 | 2.650 | 2.860 | 34,902,336 | +0.04(+1.42%) |
Aug 28, 2023 | 2.940 | 2.970 | 2.760 | 2.820 | 14,291,908 | -0.11(-3.75%) |
Aug 25, 2023 | 2.890 | 3.010 | 2.830 | 2.930 | 12,208,628 | +0.00(+0.00%) |
Aug 24, 2023 | 2.990 | 3.010 | 2.780 | 2.930 | 14,200,033 | -0.04(-1.35%) |
Aug 23, 2023 | 2.830 | 2.995 | 2.780 | 2.970 | 20,929,428 | +0.06(+2.06%) |
Aug 22, 2023 | 2.740 | 2.930 | 2.680 | 2.910 | 26,293,176 | +0.20(+7.38%) |
Aug 21, 2023 | 2.740 | 2.878 | 2.650 | 2.710 | 45,194,964 | +0.10(+3.83%) |
Aug 18, 2023 | 2.740 | 3.180 | 2.500 | 2.610 | 166,956,528 | -2.15(-45.17%) |
Aug 17, 2023 | 4.850 | 5.130 | 4.730 | 4.760 | 26,103,626 | -0.08(-1.65%) |
Aug 16, 2023 | 4.930 | 4.955 | 4.690 | 4.840 | 12,048,054 | -0.03(-0.62%) |
Aug 15, 2023 | 5.170 | 5.170 | 4.740 | 4.870 | 20,135,924 | -0.39(-7.41%) |
Aug 14, 2023 | 5.010 | 5.287 | 5.010 | 5.260 | 11,184,796 | +0.16(+3.14%) |
Aug 11, 2023 | 5.080 | 5.155 | 4.970 | 5.100 | 6,480,880 | -0.08(-1.54%) |
Aug 10, 2023 | 5.270 | 5.470 | 5.140 | 5.180 | 8,588,881 | +0.01(+0.19%) |
Aug 09, 2023 | 5.190 | 5.250 | 5.015 | 5.170 | 7,622,903 | +0.08(+1.57%) |
Aug 08, 2023 | 5.090 | 5.118 | 4.900 | 5.090 | 8,865,359 | -0.14(-2.68%) |
Aug 07, 2023 | 5.160 | 5.260 | 4.940 | 5.230 | 7,058,898 | +0.08(+1.55%) |
Aug 04, 2023 | 5.260 | 5.330 | 5.140 | 5.150 | 9,504,613 | -0.06(-1.15%) |
Aug 03, 2023 | 5.290 | 5.340 | 5.110 | 5.210 | 9,243,618 | -0.14(-2.62%) |
Aug 02, 2023 | 5.450 | 5.640 | 5.290 | 5.350 | 14,183,759 | -0.16(-2.90%) |
Aug 01, 2023 | 5.690 | 5.730 | 5.510 | 5.510 | 7,005,962 | -0.27(-4.67%) |
Jul 31, 2023 | 5.710 | 5.910 | 5.605 | 5.780 | 9,028,976 | +0.20(+3.58%) |
Jul 28, 2023 | 5.360 | 5.630 | 5.305 | 5.580 | 12,185,590 | +0.33(+6.29%) |
Jul 27, 2023 | 5.580 | 5.700 | 5.210 | 5.250 | 9,916,519 | -0.19(-3.49%) |
Jul 26, 2023 | 5.200 | 5.450 | 5.150 | 5.440 | 9,439,295 | +0.19(+3.62%) |
Jul 25, 2023 | 5.420 | 5.530 | 5.230 | 5.250 | 9,157,319 | -0.12(-2.23%) |
Jul 24, 2023 | 5.500 | 5.590 | 5.300 | 5.370 | 9,076,305 | -0.13(-2.36%) |
Jul 21, 2023 | 5.650 | 5.760 | 5.460 | 5.500 | 9,244,269 | -0.04(-0.72%) |
Jul 20, 2023 | 5.730 | 5.805 | 5.480 | 5.540 | 15,102,552 | -0.25(-4.32%) |
Jul 19, 2023 | 6.020 | 6.045 | 5.740 | 5.790 | 14,918,769 | -0.20(-3.34%) |
Jul 18, 2023 | 5.900 | 6.265 | 5.880 | 5.990 | 12,185,661 | +0.18(+3.10%) |
Jul 17, 2023 | 6.110 | 6.110 | 5.620 | 5.810 | 18,199,452 | -0.44(-7.04%) |
Jul 14, 2023 | 6.650 | 6.790 | 6.220 | 6.250 | 9,472,760 | -0.39(-5.87%) |
Jul 13, 2023 | 6.480 | 6.660 | 6.370 | 6.640 | 9,341,103 | +0.27(+4.24%) |
Jul 12, 2023 | 6.380 | 6.525 | 6.220 | 6.370 | 8,967,853 | +0.16(+2.58%) |
Jul 11, 2023 | 6.150 | 6.315 | 5.990 | 6.210 | 7,742,174 | +0.17(+2.81%) |
Jul 10, 2023 | 5.700 | 6.190 | 5.645 | 6.040 | 8,899,303 | +0.33(+5.78%) |
Jul 07, 2023 | 5.650 | 5.810 | 5.540 | 5.710 | 9,851,740 | +0.24(+4.39%) |
Jul 06, 2023 | 5.830 | 5.830 | 5.465 | 5.470 | 13,097,810 | -0.60(-9.88%) |
Jul 05, 2023 | 6.100 | 6.185 | 5.900 | 6.070 | 7,852,821 | -0.11(-1.78%) |