Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.040 | 2.078 | 1.940 | 1.980 | 162,779 | -0.04(-1.98%) |
Jan 30, 2024 | 2.370 | 2.380 | 1.900 | 2.020 | 405,545 | -0.35(-14.77%) |
Jan 29, 2024 | 2.370 | 2.480 | 1.930 | 2.370 | 568,718 | +0.00(+0.00%) |
Jan 26, 2024 | 2.140 | 2.450 | 2.130 | 2.370 | 608,462 | +0.23(+10.75%) |
Jan 25, 2024 | 1.990 | 2.140 | 1.955 | 2.140 | 237,352 | +0.18(+9.18%) |
Jan 24, 2024 | 1.960 | 1.960 | 1.850 | 1.960 | 100,912 | +0.04(+2.08%) |
Jan 23, 2024 | 1.820 | 1.940 | 1.820 | 1.920 | 278,327 | +0.16(+9.09%) |
Jan 22, 2024 | 1.580 | 1.780 | 1.580 | 1.760 | 208,757 | +0.18(+11.39%) |
Jan 19, 2024 | 1.520 | 1.600 | 1.485 | 1.580 | 169,263 | +0.06(+3.95%) |
Jan 18, 2024 | 1.650 | 1.650 | 1.505 | 1.520 | 202,688 | -0.09(-5.59%) |
Jan 17, 2024 | 1.620 | 1.640 | 1.600 | 1.610 | 136,757 | -0.06(-3.59%) |
Jan 16, 2024 | 1.730 | 1.727 | 1.640 | 1.670 | 126,444 | -0.03(-1.76%) |
Jan 12, 2024 | 1.740 | 1.780 | 1.660 | 1.700 | 147,620 | -0.02(-1.16%) |
Jan 11, 2024 | 1.750 | 1.790 | 1.670 | 1.720 | 199,346 | -0.02(-1.15%) |
Jan 10, 2024 | 1.880 | 1.885 | 1.710 | 1.740 | 303,333 | -0.14(-7.45%) |
Jan 09, 2024 | 2.010 | 2.060 | 1.860 | 1.880 | 301,012 | -0.12(-6.00%) |
Jan 08, 2024 | 2.040 | 2.090 | 1.950 | 2.000 | 321,936 | +0.00(+0.00%) |
Jan 05, 2024 | 2.010 | 2.060 | 1.780 | 2.000 | 722,913 | -0.02(-0.99%) |
Jan 04, 2024 | 2.450 | 2.580 | 1.960 | 2.020 | 1,445,552 | -0.38(-15.83%) |
Jan 03, 2024 | 2.170 | 2.549 | 2.160 | 2.400 | 1,043,824 | +0.21(+9.59%) |
Jan 02, 2024 | 2.190 | 2.660 | 2.020 | 2.190 | 2,775,564 | -0.09(-3.95%) |
Dec 29, 2023 | 1.850 | 2.670 | 1.820 | 2.280 | 8,313,443 | +0.55(+31.79%) |
Dec 28, 2023 | 1.380 | 1.750 | 1.355 | 1.730 | 1,975,094 | +0.36(+26.28%) |
Dec 27, 2023 | 1.340 | 1.390 | 1.340 | 1.370 | 281,298 | +0.03(+2.24%) |
Dec 26, 2023 | 1.260 | 1.341 | 1.260 | 1.340 | 213,346 | +0.07(+5.51%) |
Dec 22, 2023 | 1.270 | 1.310 | 1.260 | 1.270 | 235,960 | -0.01(-0.78%) |
Dec 21, 2023 | 1.290 | 1.330 | 1.260 | 1.280 | 360,361 | -0.01(-0.78%) |
Dec 20, 2023 | 1.320 | 1.350 | 1.280 | 1.290 | 161,814 | -0.01(-0.77%) |
Dec 19, 2023 | 1.300 | 1.350 | 1.300 | 1.300 | 153,384 | +0.01(+0.78%) |
Dec 18, 2023 | 1.290 | 1.360 | 1.270 | 1.290 | 191,616 | +0.04(+3.20%) |
Dec 15, 2023 | 1.400 | 1.410 | 1.250 | 1.250 | 327,494 | -0.14(-10.07%) |
Dec 14, 2023 | 1.340 | 1.430 | 1.335 | 1.390 | 325,468 | +0.09(+6.92%) |
Dec 13, 2023 | 1.300 | 1.330 | 1.240 | 1.300 | 214,597 | +0.04(+3.17%) |
Dec 12, 2023 | 1.290 | 1.300 | 1.232 | 1.260 | 245,758 | -0.03(-2.33%) |
Dec 11, 2023 | 1.330 | 1.370 | 1.271 | 1.290 | 173,590 | -0.01(-0.77%) |
Dec 08, 2023 | 1.310 | 1.320 | 1.290 | 1.300 | 147,665 | +0.02(+1.56%) |
Dec 07, 2023 | 1.270 | 1.320 | 1.260 | 1.280 | 190,381 | +0.02(+1.59%) |
Dec 06, 2023 | 1.290 | 1.360 | 1.260 | 1.260 | 337,720 | -0.03(-2.33%) |
Dec 05, 2023 | 1.350 | 1.350 | 1.250 | 1.290 | 436,422 | -0.04(-3.01%) |
Dec 04, 2023 | 1.440 | 1.460 | 1.310 | 1.330 | 490,671 | -0.07(-5.00%) |
Dec 01, 2023 | 1.330 | 1.420 | 1.282 | 1.400 | 328,422 | +0.05(+3.70%) |
Nov 30, 2023 | 1.380 | 1.400 | 1.310 | 1.350 | 236,189 | +0.04(+3.05%) |
Nov 29, 2023 | 1.460 | 1.460 | 1.310 | 1.310 | 351,647 | -0.10(-7.09%) |
Nov 28, 2023 | 1.570 | 1.570 | 1.362 | 1.410 | 334,054 | -0.09(-6.00%) |
Nov 27, 2023 | 1.650 | 1.650 | 1.460 | 1.500 | 388,677 | -0.07(-4.46%) |
Nov 24, 2023 | 1.520 | 1.650 | 1.520 | 1.570 | 292,783 | +0.04(+2.61%) |
Nov 22, 2023 | 1.500 | 1.680 | 1.420 | 1.530 | 790,846 | -0.02(-1.29%) |
Nov 21, 2023 | 1.280 | 1.580 | 1.260 | 1.550 | 1,254,139 | +0.24(+18.32%) |
Nov 20, 2023 | 1.320 | 1.397 | 1.240 | 1.310 | 547,063 | +0.02(+1.55%) |
Nov 17, 2023 | 1.330 | 1.331 | 1.250 | 1.290 | 306,119 | -0.05(-3.73%) |
Nov 16, 2023 | 1.400 | 1.425 | 1.295 | 1.340 | 514,050 | -0.11(-7.59%) |
Nov 15, 2023 | 1.390 | 1.500 | 1.380 | 1.450 | 764,344 | +0.02(+1.40%) |
Nov 14, 2023 | 1.430 | 1.530 | 1.390 | 1.430 | 1,079,166 | -0.04(-2.72%) |
Nov 13, 2023 | 1.300 | 1.540 | 1.260 | 1.470 | 2,097,901 | +0.12(+8.89%) |
Nov 10, 2023 | 1.300 | 1.350 | 1.240 | 1.350 | 1,826,766 | -0.03(-2.17%) |
Nov 09, 2023 | 1.270 | 1.460 | 1.150 | 1.380 | 59,293,336 | +0.64(+86.49%) |
Nov 08, 2023 | 0.8184 | 0.8321 | 0.7360 | 0.7400 | 324,955 | -0.09(-10.74%) |
Nov 07, 2023 | 0.7956 | 0.8400 | 0.7340 | 0.8290 | 390,689 | +0.10(+13.55%) |
Nov 06, 2023 | 0.7900 | 0.7907 | 0.7300 | 0.7301 | 607,361 | -0.19(-20.47%) |
Nov 03, 2023 | 0.8500 | 1.010 | 0.8200 | 0.9180 | 521,523 | +0.11(+13.33%) |
Nov 02, 2023 | 0.7972 | 0.8560 | 0.7972 | 0.8100 | 236,469 | +0.02(+2.53%) |