Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.570 | 1.580 | 1.060 | 1.240 | 7,419,433 | -2.10(-62.87%) |
Jan 30, 2024 | 3.380 | 6.400 | 3.130 | 3.340 | 5,603,426 | +0.20(+6.37%) |
Jan 29, 2024 | 3.160 | 3.330 | 3.100 | 3.140 | 169,206 | -0.04(-1.26%) |
Jan 26, 2024 | 4.000 | 4.155 | 3.110 | 3.180 | 331,893 | -1.80(-36.14%) |
Jan 25, 2024 | 4.760 | 5.040 | 4.360 | 4.980 | 337,182 | -0.14(-2.73%) |
Jan 24, 2024 | 5.350 | 5.620 | 4.665 | 5.120 | 1,175,801 | -0.40(-7.25%) |
Jan 23, 2024 | 2.880 | 7.270 | 2.880 | 5.520 | 15,454,866 | +2.54(+85.23%) |
Jan 22, 2024 | 3.060 | 3.320 | 2.780 | 2.980 | 252,886 | +2.88(+3004.17%) |
Jan 19, 2024 | 0.0850 | 0.0960 | 0.0800 | 0.0960 | 5,773,835 | +0.00(+3.45%) |
Jan 18, 2024 | 0.0800 | 0.1075 | 0.0730 | 0.0928 | 12,808,090 | -0.01(-8.21%) |
Jan 17, 2024 | 0.0988 | 0.1089 | 0.0960 | 0.1011 | 7,466,819 | -0.00(-0.79%) |
Jan 16, 2024 | 0.1200 | 0.1200 | 0.0967 | 0.1019 | 6,757,516 | -0.02(-16.13%) |
Jan 12, 2024 | 0.1240 | 0.1445 | 0.1076 | 0.1215 | 64,830,420 | +0.02(+25.13%) |
Jan 11, 2024 | 0.1000 | 0.1015 | 0.0952 | 0.0971 | 1,535,719 | -0.00(-2.90%) |
Jan 10, 2024 | 0.1103 | 0.1117 | 0.0980 | 0.1000 | 2,314,352 | -0.01(-10.87%) |
Jan 09, 2024 | 0.1100 | 0.1245 | 0.1065 | 0.1122 | 2,832,100 | +0.00(+4.37%) |
Jan 08, 2024 | 0.1064 | 0.1097 | 0.1021 | 0.1075 | 1,054,158 | +0.00(+1.32%) |
Jan 05, 2024 | 0.1110 | 0.1122 | 0.1010 | 0.1061 | 922,457 | -0.00(-3.81%) |
Jan 04, 2024 | 0.1247 | 0.1247 | 0.1100 | 0.1103 | 1,546,658 | -0.01(-10.40%) |
Jan 03, 2024 | 0.1277 | 0.1299 | 0.1200 | 0.1231 | 1,124,708 | -0.01(-5.45%) |
Jan 02, 2024 | 0.1250 | 0.1340 | 0.1246 | 0.1302 | 453,076 | +0.01(+4.58%) |
Dec 29, 2023 | 0.1255 | 0.1300 | 0.1226 | 0.1245 | 895,301 | -0.01(-4.23%) |
Dec 28, 2023 | 0.1300 | 0.1350 | 0.1235 | 0.1300 | 1,169,542 | -0.00(-1.52%) |
Dec 27, 2023 | 0.1320 | 0.1399 | 0.1320 | 0.1320 | 1,723,884 | +0.00(+1.46%) |
Dec 26, 2023 | 0.1210 | 0.1440 | 0.1210 | 0.1301 | 1,884,588 | +0.01(+8.42%) |
Dec 22, 2023 | 0.1300 | 0.1319 | 0.1200 | 0.1200 | 1,014,533 | -0.01(-4.84%) |
Dec 21, 2023 | 0.1300 | 0.1375 | 0.1259 | 0.1261 | 910,309 | -0.00(-1.25%) |
Dec 20, 2023 | 0.1500 | 0.1531 | 0.1277 | 0.1277 | 2,338,026 | -0.02(-14.87%) |
Dec 19, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 640,119 | -0.01(-5.90%) |
Dec 18, 2023 | 0.1645 | 0.1645 | 0.1521 | 0.1594 | 699,890 | +0.00(+0.44%) |
Dec 15, 2023 | 0.1600 | 0.1645 | 0.1556 | 0.1587 | 442,100 | -0.01(-3.82%) |
Dec 14, 2023 | 0.1640 | 0.1700 | 0.1600 | 0.1650 | 1,047,215 | +0.00(+0.61%) |
Dec 13, 2023 | 0.1590 | 0.1650 | 0.1540 | 0.1640 | 1,030,013 | +0.01(+6.49%) |
Dec 12, 2023 | 0.1700 | 0.1700 | 0.1540 | 0.1540 | 828,536 | -0.02(-9.78%) |
Dec 11, 2023 | 0.1599 | 0.1720 | 0.1577 | 0.1707 | 556,218 | +0.01(+7.22%) |
Dec 08, 2023 | 0.1635 | 0.1690 | 0.1575 | 0.1592 | 1,021,769 | -0.00(-2.63%) |
Dec 07, 2023 | 0.1600 | 0.1640 | 0.1540 | 0.1635 | 737,542 | +0.00(+2.19%) |
Dec 06, 2023 | 0.1700 | 0.1715 | 0.1574 | 0.1600 | 451,942 | -0.01(-4.82%) |
Dec 05, 2023 | 0.1773 | 0.1773 | 0.1657 | 0.1681 | 414,948 | -0.00(-2.27%) |
Dec 04, 2023 | 0.1650 | 0.1750 | 0.1639 | 0.1720 | 636,742 | +0.01(+4.75%) |
Dec 01, 2023 | 0.1690 | 0.1698 | 0.1605 | 0.1642 | 598,136 | +0.00(+1.36%) |
Nov 30, 2023 | 0.1700 | 0.1700 | 0.1533 | 0.1620 | 940,391 | -0.01(-6.36%) |
Nov 29, 2023 | 0.1800 | 0.2152 | 0.1570 | 0.1730 | 3,972,003 | +0.00(+0.00%) |
Nov 28, 2023 | 0.1610 | 0.1799 | 0.1607 | 0.1730 | 596,214 | +0.01(+5.55%) |
Nov 27, 2023 | 0.1725 | 0.1725 | 0.1603 | 0.1639 | 537,775 | -0.01(-3.87%) |
Nov 24, 2023 | 0.1688 | 0.1750 | 0.1550 | 0.1705 | 785,516 | +0.02(+10.71%) |
Nov 22, 2023 | 0.1580 | 0.1600 | 0.1510 | 0.1540 | 498,652 | +0.00(+0.20%) |
Nov 21, 2023 | 0.1593 | 0.1600 | 0.1500 | 0.1537 | 882,727 | -0.01(-5.71%) |
Nov 20, 2023 | 0.1608 | 0.1649 | 0.1566 | 0.1630 | 615,013 | -0.00(-1.21%) |
Nov 17, 2023 | 0.1650 | 0.1700 | 0.1566 | 0.1650 | 1,320,113 | +0.00(+0.00%) |
Nov 16, 2023 | 0.1700 | 0.1658 | 0.1521 | 0.1650 | 807,875 | +0.00(+2.17%) |
Nov 15, 2023 | 0.1700 | 0.1717 | 0.1600 | 0.1615 | 456,165 | -0.01(-4.32%) |
Nov 14, 2023 | 0.1668 | 0.1699 | 0.1512 | 0.1688 | 949,871 | +0.01(+5.50%) |
Nov 13, 2023 | 0.1600 | 0.1650 | 0.1509 | 0.1600 | 1,062,619 | -0.00(-1.84%) |
Nov 10, 2023 | 0.1798 | 0.1800 | 0.1515 | 0.1630 | 2,174,244 | -0.02(-11.94%) |
Nov 09, 2023 | 0.2100 | 0.2075 | 0.1832 | 0.1851 | 4,474,613 | -0.00(-1.96%) |
Nov 08, 2023 | 0.1925 | 0.1925 | 0.1810 | 0.1888 | 268,904 | -0.00(-2.48%) |
Nov 07, 2023 | 0.1900 | 0.1989 | 0.1750 | 0.1936 | 1,016,765 | +0.00(+1.89%) |
Nov 06, 2023 | 0.2000 | 0.2040 | 0.1800 | 0.1900 | 785,539 | +0.00(+0.53%) |
Nov 03, 2023 | 0.1950 | 0.2116 | 0.1890 | 0.1890 | 1,111,523 | -0.01(-2.98%) |
Nov 02, 2023 | 0.1760 | 0.1950 | 0.1760 | 0.1948 | 840,368 | +0.02(+8.83%) |