Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.920 | 4.040 | 3.850 | 4.000 | 139,317 | +0.20(+5.26%) |
Jan 30, 2024 | 3.980 | 4.130 | 3.700 | 3.800 | 67,174 | -0.18(-4.40%) |
Jan 29, 2024 | 4.155 | 4.380 | 3.780 | 3.975 | 85,556 | -0.08(-2.09%) |
Jan 26, 2024 | 3.900 | 4.120 | 3.900 | 4.060 | 14,502 | +0.17(+4.37%) |
Jan 25, 2024 | 4.150 | 4.350 | 3.600 | 3.890 | 50,284 | -0.20(-4.89%) |
Jan 24, 2024 | 4.000 | 4.245 | 3.600 | 4.090 | 25,769 | +0.00(+0.00%) |
Jan 23, 2024 | 4.090 | 4.215 | 3.044 | 4.090 | 111,381 | -0.13(-3.10%) |
Jan 22, 2024 | 4.260 | 4.260 | 4.050 | 4.221 | 18,539 | -0.18(-4.07%) |
Jan 19, 2024 | 3.940 | 4.440 | 3.590 | 4.400 | 60,947 | +0.25(+6.02%) |
Jan 18, 2024 | 3.880 | 4.620 | 3.760 | 4.150 | 92,534 | +0.49(+13.39%) |
Jan 17, 2024 | 3.270 | 3.830 | 3.270 | 3.660 | 72,593 | +0.25(+7.33%) |
Jan 16, 2024 | 3.270 | 3.420 | 3.230 | 3.410 | 64,980 | +0.14(+4.31%) |
Jan 12, 2024 | 3.230 | 3.480 | 3.220 | 3.269 | 97,671 | -0.05(-1.54%) |
Jan 11, 2024 | 3.500 | 3.500 | 2.800 | 3.320 | 47,937 | +0.05(+1.53%) |
Jan 10, 2024 | 3.100 | 3.290 | 2.722 | 3.270 | 21,483 | +0.15(+4.81%) |
Jan 09, 2024 | 2.860 | 3.130 | 2.565 | 3.120 | 26,103 | +0.22(+7.59%) |
Jan 08, 2024 | 2.730 | 2.925 | 2.549 | 2.900 | 32,310 | +0.25(+9.43%) |
Jan 05, 2024 | 2.660 | 2.700 | 2.370 | 2.650 | 53,608 | +0.25(+10.42%) |
Jan 04, 2024 | 2.110 | 2.650 | 2.020 | 2.400 | 75,908 | +0.27(+12.68%) |
Jan 03, 2024 | 2.140 | 2.800 | 1.830 | 2.130 | 53,157 | +1.10(+106.80%) |
Jan 02, 2024 | 1.090 | 1.100 | 1.020 | 1.030 | 9,864 | -0.07(-6.36%) |
Dec 29, 2023 | 0.9900 | 1.100 | 0.9800 | 1.100 | 46,734 | +0.04(+3.29%) |
Dec 28, 2023 | 1.030 | 1.080 | 0.9800 | 1.065 | 178,727 | +0.01(+1.43%) |
Dec 27, 2023 | 1.030 | 1.070 | 1.000 | 1.050 | 174,610 | -0.04(-3.67%) |
Dec 26, 2023 | 1.000 | 1.090 | 1.000 | 1.090 | 210,888 | +0.06(+5.83%) |
Dec 22, 2023 | 1.020 | 1.040 | 0.8800 | 1.030 | 96,327 | -0.01(-0.96%) |
Dec 21, 2023 | 0.8995 | 1.075 | 0.8700 | 1.040 | 253,694 | -0.04(-3.70%) |
Dec 20, 2023 | 1.170 | 1.240 | 0.5600 | 1.080 | 191,645 | -0.09(-7.69%) |
Dec 19, 2023 | 1.098 | 1.230 | 1.098 | 1.170 | 72,037 | +0.05(+4.46%) |
Dec 18, 2023 | 1.030 | 1.136 | 1.030 | 1.120 | 105,394 | +0.06(+5.66%) |
Dec 15, 2023 | 0.8500 | 1.100 | 0.8500 | 1.060 | 443,362 | +0.10(+9.97%) |
Dec 14, 2023 | 0.8884 | 0.9639 | 0.8880 | 0.9639 | 34,977 | +0.10(+11.00%) |
Dec 13, 2023 | 0.6920 | 0.8777 | 0.6920 | 0.8684 | 53,730 | +0.07(+8.55%) |
Dec 12, 2023 | 0.7000 | 0.8499 | 0.7000 | 0.8000 | 36,029 | +0.02(+2.56%) |
Dec 11, 2023 | 0.6700 | 0.8200 | 0.6300 | 0.7800 | 247,362 | +0.06(+8.33%) |
Dec 08, 2023 | 0.6300 | 0.7351 | 0.5005 | 0.7200 | 307,584 | +0.08(+12.50%) |
Dec 07, 2023 | 0.5790 | 0.6797 | 0.5790 | 0.6400 | 24,358 | +0.06(+10.54%) |
Dec 06, 2023 | 0.4903 | 0.5790 | 0.4903 | 0.5790 | 25,828 | -0.00(-0.69%) |
Dec 05, 2023 | 0.5831 | 0.6046 | 0.5830 | 0.5830 | 4,443 | -0.03(-4.68%) |
Dec 04, 2023 | 0.6350 | 0.6350 | 0.5591 | 0.6116 | 192,074 | -0.01(-1.37%) |
Dec 01, 2023 | 0.5801 | 0.6400 | 0.5801 | 0.6201 | 154,231 | +0.04(+6.73%) |
Nov 30, 2023 | 0.5701 | 0.6173 | 0.5700 | 0.5810 | 124,987 | +0.00(+0.52%) |
Nov 29, 2023 | 0.4900 | 0.5780 | 0.4900 | 0.5780 | 166,816 | +0.10(+19.89%) |
Nov 28, 2023 | 0.5500 | 0.5500 | 0.4821 | 0.4821 | 110,636 | -0.08(-14.52%) |
Nov 27, 2023 | 0.4810 | 0.5656 | 0.4810 | 0.5640 | 90,868 | +0.04(+7.84%) |
Nov 24, 2023 | 0.5400 | 0.5400 | 0.5230 | 0.5230 | 1,349 | -0.03(-4.60%) |
Nov 22, 2023 | 0.5230 | 0.5482 | 0.5230 | 0.5482 | 2,968 | -0.00(-0.33%) |
Nov 21, 2023 | 0.5500 | 0.5500 | 0.5490 | 0.5500 | 3,581 | +0.00(+0.00%) |
Nov 20, 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 10,088 | -0.01(-1.80%) |
Nov 17, 2023 | 0.5343 | 0.5729 | 0.5343 | 0.5601 | 24,910 | +0.01(+1.84%) |
Nov 16, 2023 | 0.5000 | 0.5780 | 0.4810 | 0.5500 | 90,067 | -0.01(-1.79%) |
Nov 15, 2023 | 0.4645 | 0.5600 | 0.4645 | 0.5600 | 29,934 | +0.07(+14.50%) |
Nov 14, 2023 | 0.4799 | 0.4937 | 0.4024 | 0.4891 | 50,034 | +0.01(+1.90%) |
Nov 13, 2023 | 0.5471 | 0.5097 | 0.4460 | 0.4800 | 104,910 | +0.02(+4.28%) |
Nov 10, 2023 | 0.4774 | 0.4990 | 0.4603 | 0.4603 | 18,167 | -0.04(-7.94%) |
Nov 09, 2023 | 0.5720 | 0.5720 | 0.4603 | 0.5000 | 88,268 | -0.06(-10.71%) |
Nov 08, 2023 | 0.6200 | 0.6240 | 0.5013 | 0.5600 | 81,826 | +0.02(+3.13%) |
Nov 07, 2023 | 0.6200 | 0.6249 | 0.4700 | 0.5430 | 132,057 | -0.02(-4.00%) |
Nov 06, 2023 | 0.5810 | 0.6199 | 0.5650 | 0.5656 | 59,013 | -0.03(-5.73%) |
Nov 03, 2023 | 0.5424 | 0.6225 | 0.5424 | 0.6000 | 136,205 | +0.06(+11.73%) |
Nov 02, 2023 | 0.4655 | 0.6150 | 0.4650 | 0.5370 | 370,480 | +0.08(+17.76%) |