Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.018 | 2.048 | 2.018 | 2.040 | 1,982 | +0.00(+0.00%) |
Jan 30, 2024 | 2.030 | 2.040 | 2.000 | 2.040 | 2,391 | +0.00(+0.00%) |
Jan 29, 2024 | 2.020 | 2.040 | 2.000 | 2.040 | 1,934 | -0.01(-0.49%) |
Jan 26, 2024 | 1.940 | 2.050 | 1.930 | 2.050 | 4,325 | +0.01(+0.49%) |
Jan 25, 2024 | 2.080 | 2.080 | 1.930 | 2.040 | 10,417 | -0.08(-3.77%) |
Jan 24, 2024 | 1.910 | 2.140 | 1.810 | 2.120 | 13,388 | +0.13(+6.53%) |
Jan 23, 2024 | 2.190 | 2.190 | 1.900 | 1.990 | 41,306 | -0.06(-2.93%) |
Jan 22, 2024 | 2.210 | 2.330 | 2.050 | 2.050 | 91,338 | -0.10(-4.65%) |
Jan 19, 2024 | 2.170 | 2.330 | 1.920 | 2.150 | 101,062 | -0.00(-0.00%) |
Jan 18, 2024 | 1.830 | 2.150 | 1.750 | 2.150 | 64,241 | +0.25(+13.16%) |
Jan 17, 2024 | 1.850 | 1.904 | 1.820 | 1.900 | 19,419 | +0.00(+0.00%) |
Jan 16, 2024 | 1.860 | 1.920 | 1.822 | 1.900 | 2,876 | +0.03(+1.60%) |
Jan 12, 2024 | 1.850 | 1.910 | 1.840 | 1.870 | 3,719 | -0.01(-0.36%) |
Jan 11, 2024 | 1.980 | 1.980 | 1.830 | 1.877 | 12,049 | -0.00(-0.17%) |
Jan 10, 2024 | 1.850 | 1.912 | 1.804 | 1.880 | 7,059 | +0.01(+0.53%) |
Jan 09, 2024 | 1.920 | 1.920 | 1.830 | 1.870 | 6,745 | -0.10(-5.08%) |
Jan 08, 2024 | 1.950 | 1.980 | 1.820 | 1.970 | 38,655 | -0.08(-3.90%) |
Jan 05, 2024 | 2.140 | 2.140 | 1.970 | 2.050 | 6,717 | +0.02(+0.99%) |
Jan 04, 2024 | 2.020 | 2.030 | 1.960 | 2.030 | 19,437 | -0.01(-0.50%) |
Jan 03, 2024 | 2.040 | 2.170 | 2.000 | 2.040 | 45,813 | +0.03(+1.50%) |
Jan 02, 2024 | 2.010 | 2.240 | 2.000 | 2.010 | 14,280 | -0.02(-0.74%) |
Dec 29, 2023 | 2.080 | 2.110 | 2.020 | 2.025 | 9,544 | -0.16(-7.53%) |
Dec 28, 2023 | 1.920 | 2.250 | 1.892 | 2.190 | 31,121 | +0.24(+12.30%) |
Dec 27, 2023 | 2.020 | 2.020 | 1.910 | 1.950 | 7,686 | -0.10(-4.88%) |
Dec 26, 2023 | 2.040 | 2.170 | 1.970 | 2.050 | 23,642 | +0.06(+3.02%) |
Dec 22, 2023 | 1.960 | 2.320 | 1.850 | 1.990 | 74,345 | +0.03(+1.53%) |
Dec 21, 2023 | 1.900 | 1.960 | 1.891 | 1.960 | 16,092 | +0.06(+3.22%) |
Dec 20, 2023 | 1.590 | 2.060 | 1.590 | 1.899 | 27,736 | -0.06(-3.12%) |
Dec 19, 2023 | 1.870 | 2.083 | 1.840 | 1.960 | 66,435 | +0.00(+0.00%) |
Dec 18, 2023 | 1.790 | 1.980 | 1.790 | 1.960 | 94,539 | +0.16(+8.89%) |
Dec 15, 2023 | 1.810 | 1.850 | 1.755 | 1.800 | 21,522 | +0.03(+1.69%) |
Dec 14, 2023 | 1.820 | 1.900 | 1.760 | 1.770 | 36,032 | -0.05(-2.75%) |
Dec 13, 2023 | 1.770 | 2.000 | 1.690 | 1.820 | 49,673 | +0.09(+5.21%) |
Dec 12, 2023 | 1.810 | 1.840 | 1.720 | 1.730 | 26,760 | -0.05(-2.81%) |
Dec 11, 2023 | 1.790 | 1.820 | 1.700 | 1.780 | 28,542 | +0.04(+2.30%) |
Dec 08, 2023 | 2.000 | 2.100 | 1.740 | 1.740 | 54,653 | -0.18(-9.57%) |
Dec 07, 2023 | 1.990 | 2.018 | 1.910 | 1.924 | 40,789 | -0.10(-4.74%) |
Dec 06, 2023 | 2.050 | 2.140 | 1.880 | 2.020 | 134,653 | +0.03(+1.76%) |
Dec 05, 2023 | 2.110 | 2.300 | 1.945 | 1.985 | 67,544 | -0.12(-5.92%) |
Dec 04, 2023 | 2.140 | 2.499 | 2.110 | 2.110 | 202,615 | -0.09(-4.09%) |
Dec 01, 2023 | 2.380 | 2.550 | 2.110 | 2.200 | 193,327 | -0.38(-14.73%) |
Nov 30, 2023 | 2.630 | 2.900 | 2.360 | 2.580 | 413,731 | -0.24(-8.51%) |
Nov 29, 2023 | 3.070 | 3.720 | 2.500 | 2.820 | 2,521,417 | -0.82(-22.53%) |
Nov 28, 2023 | 3.000 | 4.150 | 2.610 | 3.640 | 45,903,592 | +1.91(+110.40%) |
Nov 27, 2023 | 1.760 | 1.800 | 1.650 | 1.730 | 135,872 | +0.05(+2.98%) |
Nov 24, 2023 | 1.620 | 1.760 | 1.575 | 1.680 | 71,095 | +0.01(+0.60%) |
Nov 22, 2023 | 1.660 | 1.720 | 1.520 | 1.670 | 112,655 | -0.01(-0.60%) |
Nov 21, 2023 | 1.510 | 1.760 | 1.360 | 1.680 | 432,603 | +0.12(+7.69%) |
Nov 20, 2023 | 2.140 | 2.140 | 1.420 | 1.560 | 483,674 | -0.36(-18.75%) |
Nov 17, 2023 | 2.580 | 2.580 | 1.900 | 1.920 | 468,415 | -1.08(-36.00%) |
Nov 16, 2023 | 7.650 | 7.650 | 2.780 | 3.000 | 634,555 | -3.77(-55.69%) |
Nov 15, 2023 | 7.800 | 7.800 | 6.300 | 6.770 | 14,597 | -1.03(-13.21%) |
Nov 14, 2023 | 9.700 | 9.700 | 5.970 | 7.800 | 41,179 | -2.21(-22.04%) |
Nov 13, 2023 | 10.52 | 11.00 | 9.960 | 10.01 | 17,403 | -0.71(-6.67%) |
Nov 10, 2023 | 9.800 | 10.90 | 9.760 | 10.72 | 18,692 | +0.22(+2.10%) |
Nov 09, 2023 | 10.52 | 10.60 | 9.600 | 10.50 | 4,640 | -0.19(-1.78%) |
Nov 08, 2023 | 10.88 | 10.89 | 10.69 | 10.69 | 4,574 | -0.11(-1.02%) |
Nov 07, 2023 | 10.88 | 10.89 | 10.80 | 10.80 | 2,015 | -0.06(-0.55%) |
Nov 06, 2023 | 10.88 | 11.00 | 10.85 | 10.86 | 3,390 | -0.02(-0.21%) |
Nov 03, 2023 | 10.91 | 11.38 | 10.65 | 10.88 | 641,065 | +1.21(+12.54%) |
Nov 02, 2023 | 10.79 | 10.96 | 9.360 | 9.670 | 17,880 | -0.39(-3.88%) |