Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.870 | 7.049 | 5.770 | 6.254 | 43,763 | +0.28(+4.75%) |
Jan 30, 2024 | 5.670 | 5.990 | 5.600 | 5.970 | 32,735 | +0.08(+1.42%) |
Jan 29, 2024 | 6.400 | 6.400 | 5.690 | 5.887 | 28,929 | -0.31(-5.05%) |
Jan 26, 2024 | 6.500 | 6.650 | 6.200 | 6.200 | 3,247 | -0.23(-3.58%) |
Jan 25, 2024 | 6.180 | 6.430 | 6.101 | 6.430 | 5,099 | +0.25(+3.96%) |
Jan 24, 2024 | 6.460 | 6.645 | 6.050 | 6.185 | 10,896 | -0.40(-6.02%) |
Jan 23, 2024 | 6.750 | 6.750 | 6.450 | 6.582 | 5,326 | +0.17(+2.68%) |
Jan 22, 2024 | 6.350 | 6.830 | 6.170 | 6.410 | 15,011 | -0.04(-0.62%) |
Jan 19, 2024 | 6.720 | 6.720 | 6.039 | 6.450 | 25,966 | -0.24(-3.65%) |
Jan 18, 2024 | 7.000 | 7.234 | 6.550 | 6.694 | 9,132 | -0.31(-4.36%) |
Jan 17, 2024 | 7.560 | 7.600 | 6.820 | 7.000 | 27,670 | -1.09(-13.47%) |
Jan 16, 2024 | 8.500 | 8.500 | 7.646 | 8.090 | 19,987 | -0.69(-7.81%) |
Jan 12, 2024 | 8.240 | 8.890 | 8.166 | 8.775 | 11,620 | +0.70(+8.61%) |
Jan 11, 2024 | 8.380 | 8.380 | 8.000 | 8.080 | 9,521 | -0.36(-4.27%) |
Jan 10, 2024 | 8.080 | 8.450 | 8.080 | 8.440 | 14,490 | +0.21(+2.55%) |
Jan 09, 2024 | 7.800 | 8.400 | 7.800 | 8.230 | 33,709 | +0.22(+2.75%) |
Jan 08, 2024 | 8.490 | 8.490 | 7.828 | 8.010 | 14,387 | -0.14(-1.78%) |
Jan 05, 2024 | 7.740 | 8.271 | 7.740 | 8.155 | 28,673 | +0.22(+2.84%) |
Jan 04, 2024 | 7.890 | 8.300 | 7.660 | 7.930 | 43,241 | -0.42(-5.03%) |
Jan 03, 2024 | 8.500 | 8.640 | 7.539 | 8.350 | 69,538 | -0.34(-3.91%) |
Jan 02, 2024 | 10.13 | 10.13 | 8.430 | 8.690 | 85,319 | +8.53(+5417.46%) |
Dec 29, 2023 | 0.1550 | 0.1630 | 0.1550 | 0.1575 | 1,062,346 | -0.01(-4.83%) |
Dec 28, 2023 | 0.1580 | 0.1675 | 0.1550 | 0.1655 | 2,203,141 | +0.01(+4.75%) |
Dec 27, 2023 | 0.1560 | 0.1588 | 0.1459 | 0.1580 | 1,844,069 | +0.00(+2.33%) |
Dec 26, 2023 | 0.1585 | 0.1588 | 0.1510 | 0.1544 | 520,277 | -0.00(-2.59%) |
Dec 22, 2023 | 0.1560 | 0.1589 | 0.1531 | 0.1585 | 666,059 | +0.00(+1.60%) |
Dec 21, 2023 | 0.1587 | 0.1587 | 0.1520 | 0.1560 | 368,848 | -0.00(-0.95%) |
Dec 20, 2023 | 0.1660 | 0.1679 | 0.1520 | 0.1575 | 363,202 | -0.01(-4.55%) |
Dec 19, 2023 | 0.1501 | 0.1650 | 0.1501 | 0.1650 | 349,868 | +0.01(+9.78%) |
Dec 18, 2023 | 0.1525 | 0.1600 | 0.1501 | 0.1503 | 419,904 | -0.00(-0.20%) |
Dec 15, 2023 | 0.1568 | 0.1596 | 0.1506 | 0.1506 | 508,870 | -0.01(-3.83%) |
Dec 14, 2023 | 0.1440 | 0.1589 | 0.1440 | 0.1566 | 529,874 | +0.01(+8.45%) |
Dec 13, 2023 | 0.1550 | 0.1552 | 0.1311 | 0.1444 | 1,168,921 | -0.01(-7.85%) |
Dec 12, 2023 | 0.1600 | 0.1672 | 0.1566 | 0.1567 | 353,096 | -0.01(-3.27%) |
Dec 11, 2023 | 0.1750 | 0.1773 | 0.1566 | 0.1620 | 880,432 | -0.02(-10.00%) |
Dec 08, 2023 | 0.1810 | 0.1899 | 0.1757 | 0.1800 | 496,697 | -0.01(-2.70%) |
Dec 07, 2023 | 0.1815 | 0.1890 | 0.1761 | 0.1850 | 569,334 | +0.01(+2.95%) |
Dec 06, 2023 | 0.1835 | 0.1850 | 0.1751 | 0.1797 | 456,205 | -0.01(-3.90%) |
Dec 05, 2023 | 0.1775 | 0.2322 | 0.1714 | 0.1870 | 4,635,705 | +0.01(+5.29%) |
Dec 04, 2023 | 0.1775 | 0.1789 | 0.1706 | 0.1776 | 187,921 | +0.01(+3.20%) |
Dec 01, 2023 | 0.1797 | 0.1797 | 0.1691 | 0.1721 | 210,908 | +0.00(+2.44%) |
Nov 30, 2023 | 0.1777 | 0.1790 | 0.1680 | 0.1680 | 208,124 | -0.00(-2.61%) |
Nov 29, 2023 | 0.1730 | 0.1787 | 0.1700 | 0.1725 | 169,264 | -0.00(-0.17%) |
Nov 28, 2023 | 0.1740 | 0.1777 | 0.1721 | 0.1728 | 178,435 | -0.00(-0.69%) |
Nov 27, 2023 | 0.1785 | 0.1800 | 0.1740 | 0.1740 | 141,997 | -0.00(-1.36%) |
Nov 24, 2023 | 0.1745 | 0.1784 | 0.1700 | 0.1764 | 77,119 | +0.01(+3.76%) |
Nov 22, 2023 | 0.1747 | 0.1793 | 0.1697 | 0.1700 | 315,833 | -0.00(-2.58%) |
Nov 21, 2023 | 0.1800 | 0.1889 | 0.1734 | 0.1745 | 189,766 | -0.01(-4.12%) |
Nov 20, 2023 | 0.1850 | 0.1941 | 0.1803 | 0.1820 | 468,993 | +0.00(+1.11%) |
Nov 17, 2023 | 0.1850 | 0.1850 | 0.1740 | 0.1800 | 202,528 | -0.00(-2.33%) |
Nov 16, 2023 | 0.1830 | 0.1892 | 0.1750 | 0.1843 | 153,318 | +0.00(+0.16%) |
Nov 15, 2023 | 0.1900 | 0.1900 | 0.1669 | 0.1840 | 457,987 | -0.01(-3.06%) |
Nov 14, 2023 | 0.1850 | 0.1950 | 0.1810 | 0.1898 | 572,329 | +0.01(+4.17%) |
Nov 13, 2023 | 0.1800 | 0.1849 | 0.1700 | 0.1822 | 362,903 | +0.01(+5.93%) |
Nov 10, 2023 | 0.1750 | 0.1774 | 0.1695 | 0.1720 | 205,713 | +0.00(+0.00%) |
Nov 09, 2023 | 0.1800 | 0.1850 | 0.1699 | 0.1720 | 262,311 | -0.01(-4.44%) |
Nov 08, 2023 | 0.1800 | 0.1874 | 0.1750 | 0.1800 | 264,203 | -0.00(-2.12%) |
Nov 07, 2023 | 0.1950 | 0.1960 | 0.1815 | 0.1839 | 254,412 | -0.01(-3.82%) |
Nov 06, 2023 | 0.1993 | 0.2000 | 0.1900 | 0.1912 | 239,274 | -0.00(-1.75%) |
Nov 03, 2023 | 0.1800 | 0.1964 | 0.1799 | 0.1946 | 714,123 | +0.02(+8.41%) |
Nov 02, 2023 | 0.1800 | 0.1830 | 0.1710 | 0.1795 | 351,220 | +0.01(+4.97%) |