Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.589 | 8.589 | 7.790 | 7.900 | 9,224 | +0.11(+1.35%) |
Jan 30, 2024 | 8.090 | 8.090 | 7.550 | 7.795 | 1,159 | -0.09(-1.20%) |
Jan 29, 2024 | 7.600 | 7.890 | 7.270 | 7.890 | 9,035 | +0.29(+3.82%) |
Jan 26, 2024 | 7.950 | 7.950 | 7.150 | 7.600 | 9,718 | -0.22(-2.81%) |
Jan 25, 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 308 | +0.14(+1.82%) |
Jan 24, 2024 | 8.090 | 8.150 | 7.500 | 7.680 | 7,956 | -0.62(-7.47%) |
Jan 23, 2024 | 7.900 | 8.300 | 7.700 | 8.300 | 12,119 | +0.09(+1.10%) |
Jan 22, 2024 | 8.300 | 8.700 | 7.560 | 8.210 | 14,088 | +0.19(+2.37%) |
Jan 19, 2024 | 8.640 | 8.795 | 7.750 | 8.020 | 27,884 | -0.86(-9.68%) |
Jan 18, 2024 | 8.520 | 9.090 | 8.200 | 8.880 | 27,117 | -0.52(-5.53%) |
Jan 17, 2024 | 8.830 | 9.400 | 8.830 | 9.400 | 2,887 | -0.01(-0.11%) |
Jan 16, 2024 | 8.800 | 9.450 | 8.800 | 9.410 | 24,060 | -0.09(-0.95%) |
Jan 12, 2024 | 9.355 | 9.670 | 9.106 | 9.500 | 9,616 | -0.05(-0.52%) |
Jan 11, 2024 | 10.31 | 10.31 | 8.960 | 9.550 | 23,755 | -1.05(-9.90%) |
Jan 10, 2024 | 10.58 | 10.60 | 10.05 | 10.60 | 7,524 | -0.00(-0.00%) |
Jan 09, 2024 | 10.33 | 10.75 | 10.26 | 10.60 | 31,955 | +0.44(+4.33%) |
Jan 08, 2024 | 10.02 | 10.53 | 10.00 | 10.16 | 15,124 | -0.37(-3.51%) |
Jan 05, 2024 | 10.41 | 10.59 | 10.25 | 10.53 | 9,380 | +0.16(+1.54%) |
Jan 04, 2024 | 10.11 | 10.65 | 10.06 | 10.37 | 24,051 | +0.22(+2.17%) |
Jan 03, 2024 | 10.49 | 10.80 | 9.900 | 10.15 | 9,479 | +0.00(+0.00%) |
Jan 02, 2024 | 9.390 | 10.50 | 9.126 | 10.15 | 39,772 | +0.75(+7.98%) |
Dec 29, 2023 | 8.990 | 10.82 | 8.900 | 9.400 | 47,164 | +0.40(+4.45%) |
Dec 28, 2023 | 8.200 | 9.138 | 8.180 | 9.000 | 29,457 | +0.48(+5.64%) |
Dec 27, 2023 | 8.703 | 8.768 | 8.510 | 8.520 | 7,113 | -0.20(-2.30%) |
Dec 26, 2023 | 8.640 | 8.790 | 8.290 | 8.720 | 9,903 | +0.34(+4.06%) |
Dec 22, 2023 | 8.136 | 8.380 | 7.835 | 8.380 | 5,093 | +0.50(+6.35%) |
Dec 21, 2023 | 8.033 | 8.279 | 7.698 | 7.880 | 18,683 | -0.10(-1.25%) |
Dec 20, 2023 | 8.050 | 8.095 | 7.829 | 7.980 | 5,989 | -0.20(-2.41%) |
Dec 19, 2023 | 8.210 | 8.476 | 8.177 | 8.177 | 6,553 | -0.01(-0.16%) |
Dec 18, 2023 | 8.600 | 8.880 | 8.190 | 8.190 | 7,277 | +0.00(+0.00%) |
Dec 15, 2023 | 8.030 | 8.517 | 7.870 | 8.190 | 29,024 | -0.01(-0.12%) |
Dec 14, 2023 | 7.840 | 8.270 | 7.500 | 8.200 | 15,788 | +7.70(+1540.00%) |
Dec 13, 2023 | 0.4860 | 0.5400 | 0.4669 | 0.5000 | 432,406 | +0.03(+6.36%) |
Dec 12, 2023 | 0.5072 | 0.5335 | 0.4620 | 0.4701 | 142,154 | -0.02(-4.02%) |
Dec 11, 2023 | 0.5100 | 0.5180 | 0.4849 | 0.4898 | 51,418 | -0.03(-5.81%) |
Dec 08, 2023 | 0.5498 | 0.5990 | 0.5200 | 0.5200 | 159,640 | -0.02(-3.85%) |
Dec 07, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5408 | 81,061 | +0.03(+5.01%) |
Dec 06, 2023 | 0.5320 | 0.5400 | 0.5050 | 0.5150 | 62,660 | -0.02(-3.65%) |
Dec 05, 2023 | 0.5346 | 0.5489 | 0.5000 | 0.5345 | 89,682 | +0.02(+3.79%) |
Dec 04, 2023 | 0.4900 | 0.5200 | 0.4900 | 0.5150 | 75,597 | +0.03(+5.10%) |
Dec 01, 2023 | 0.5000 | 0.5270 | 0.4801 | 0.4900 | 127,593 | +0.01(+2.08%) |
Nov 30, 2023 | 0.4729 | 0.5278 | 0.4600 | 0.4800 | 125,995 | +0.01(+2.37%) |
Nov 29, 2023 | 0.4586 | 0.4821 | 0.4520 | 0.4689 | 44,513 | +0.02(+4.27%) |
Nov 28, 2023 | 0.4500 | 0.4700 | 0.4497 | 0.4497 | 15,936 | +0.00(+0.31%) |
Nov 27, 2023 | 0.4630 | 0.4990 | 0.4483 | 0.4483 | 32,515 | -0.01(-2.52%) |
Nov 24, 2023 | 0.4600 | 0.4665 | 0.4306 | 0.4599 | 44,639 | -0.00(-0.02%) |
Nov 22, 2023 | 0.4101 | 0.4655 | 0.4000 | 0.4600 | 64,413 | +0.06(+14.43%) |
Nov 21, 2023 | 0.4651 | 0.4885 | 0.3800 | 0.4020 | 228,151 | -0.08(-15.99%) |
Nov 20, 2023 | 0.4654 | 0.5050 | 0.4455 | 0.4785 | 174,441 | +0.02(+4.02%) |
Nov 17, 2023 | 0.4300 | 0.5097 | 0.4300 | 0.4600 | 172,832 | +0.05(+12.20%) |
Nov 16, 2023 | 0.3740 | 0.4499 | 0.3740 | 0.4100 | 101,127 | +0.03(+7.78%) |
Nov 15, 2023 | 0.3700 | 0.4100 | 0.3700 | 0.3804 | 182,615 | +0.02(+5.67%) |
Nov 14, 2023 | 0.3588 | 0.3978 | 0.3521 | 0.3600 | 84,044 | +0.00(+0.00%) |
Nov 13, 2023 | 0.3400 | 0.3640 | 0.3399 | 0.3600 | 42,691 | +0.00(+1.24%) |
Nov 10, 2023 | 0.3400 | 0.3607 | 0.3400 | 0.3556 | 91,956 | +0.02(+7.43%) |
Nov 09, 2023 | 0.4120 | 0.4370 | 0.3000 | 0.3310 | 536,825 | -0.09(-21.17%) |
Nov 08, 2023 | 0.4400 | 0.4480 | 0.4121 | 0.4199 | 9,977 | -0.01(-3.40%) |
Nov 07, 2023 | 0.4200 | 0.4406 | 0.4200 | 0.4347 | 66,065 | +0.02(+4.22%) |
Nov 06, 2023 | 0.4264 | 0.4509 | 0.4155 | 0.4171 | 43,144 | -0.01(-2.77%) |
Nov 03, 2023 | 0.4493 | 0.4509 | 0.4200 | 0.4290 | 135,378 | -0.01(-1.42%) |
Nov 02, 2023 | 0.4000 | 0.4719 | 0.3870 | 0.4352 | 132,298 | +0.03(+6.67%) |