Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.380 | 1.410 | 1.220 | 1.220 | 120,904 | -0.16(-11.59%) |
Jan 30, 2024 | 1.370 | 1.400 | 1.260 | 1.380 | 183,915 | +0.03(+2.22%) |
Jan 29, 2024 | 1.300 | 1.470 | 1.250 | 1.350 | 317,444 | +0.05(+3.85%) |
Jan 26, 2024 | 1.360 | 1.395 | 1.100 | 1.300 | 787,689 | -0.13(-9.09%) |
Jan 25, 2024 | 1.720 | 1.720 | 1.400 | 1.430 | 480,875 | -0.30(-17.34%) |
Jan 24, 2024 | 1.750 | 1.840 | 1.610 | 1.730 | 350,570 | -0.04(-2.26%) |
Jan 23, 2024 | 1.610 | 2.160 | 1.515 | 1.770 | 1,789,207 | +0.05(+2.91%) |
Jan 22, 2024 | 1.110 | 1.840 | 1.110 | 1.720 | 3,295,325 | +0.56(+48.28%) |
Jan 19, 2024 | 1.150 | 1.350 | 1.090 | 1.160 | 3,124,575 | +0.01(+0.87%) |
Jan 18, 2024 | 1.060 | 1.350 | 0.9733 | 1.150 | 17,199,144 | +0.30(+36.09%) |
Jan 17, 2024 | 0.9100 | 0.9100 | 0.8195 | 0.8450 | 2,325,007 | -0.08(-8.16%) |
Jan 16, 2024 | 1.030 | 1.070 | 0.9200 | 0.9201 | 126,713 | -0.13(-12.37%) |
Jan 12, 2024 | 1.080 | 1.245 | 1.050 | 1.050 | 34,238 | -0.05(-4.55%) |
Jan 11, 2024 | 1.220 | 1.285 | 1.100 | 1.100 | 80,375 | -0.17(-13.39%) |
Jan 10, 2024 | 1.270 | 1.395 | 1.270 | 1.270 | 44,226 | -0.05(-3.79%) |
Jan 09, 2024 | 1.390 | 1.480 | 1.300 | 1.320 | 62,679 | -0.13(-8.97%) |
Jan 08, 2024 | 1.530 | 1.580 | 1.450 | 1.450 | 47,409 | -0.06(-3.97%) |
Jan 05, 2024 | 1.540 | 1.580 | 1.460 | 1.510 | 56,428 | -0.06(-3.82%) |
Jan 04, 2024 | 1.680 | 1.764 | 1.530 | 1.570 | 40,115 | -0.13(-7.65%) |
Jan 03, 2024 | 1.700 | 1.750 | 1.670 | 1.700 | 14,533 | -0.04(-2.30%) |
Jan 02, 2024 | 1.800 | 1.850 | 1.730 | 1.740 | 28,826 | -0.01(-0.57%) |
Dec 29, 2023 | 1.790 | 1.853 | 1.750 | 1.750 | 35,116 | -0.03(-1.69%) |
Dec 28, 2023 | 1.810 | 1.890 | 1.780 | 1.780 | 20,841 | -0.03(-1.66%) |
Dec 27, 2023 | 1.850 | 1.930 | 1.791 | 1.810 | 54,229 | +0.00(+0.00%) |
Dec 26, 2023 | 1.840 | 1.950 | 1.800 | 1.810 | 48,950 | -0.04(-2.16%) |
Dec 22, 2023 | 1.940 | 2.007 | 1.850 | 1.850 | 59,515 | -0.10(-5.13%) |
Dec 21, 2023 | 1.940 | 2.050 | 1.920 | 1.950 | 77,809 | +0.07(+3.72%) |
Dec 20, 2023 | 2.160 | 2.160 | 1.850 | 1.880 | 120,330 | -0.22(-10.48%) |
Dec 19, 2023 | 2.250 | 2.250 | 2.000 | 2.100 | 219,893 | +0.11(+5.53%) |
Dec 18, 2023 | 1.800 | 1.990 | 1.800 | 1.990 | 88,255 | +0.12(+6.42%) |
Dec 15, 2023 | 2.050 | 2.080 | 1.820 | 1.870 | 94,960 | -0.14(-6.97%) |
Dec 14, 2023 | 1.700 | 2.136 | 1.650 | 2.010 | 190,695 | +0.28(+16.18%) |
Dec 13, 2023 | 1.950 | 1.967 | 1.650 | 1.730 | 115,002 | -0.16(-8.47%) |
Dec 12, 2023 | 2.100 | 2.134 | 1.860 | 1.890 | 118,735 | -0.20(-9.57%) |
Dec 11, 2023 | 2.030 | 2.210 | 1.990 | 2.090 | 151,189 | +0.04(+1.95%) |
Dec 08, 2023 | 2.080 | 2.100 | 2.000 | 2.050 | 88,438 | -0.05(-2.38%) |
Dec 07, 2023 | 1.990 | 2.230 | 1.980 | 2.100 | 271,146 | +0.07(+3.45%) |
Dec 06, 2023 | 2.030 | 2.080 | 1.960 | 2.030 | 172,268 | +0.01(+0.50%) |
Dec 05, 2023 | 1.910 | 2.080 | 1.890 | 2.020 | 180,887 | +0.04(+2.02%) |
Dec 04, 2023 | 1.650 | 1.990 | 1.650 | 1.980 | 636,591 | +0.48(+32.00%) |
Dec 01, 2023 | 2.100 | 2.100 | 1.360 | 1.500 | 823,883 | -0.56(-27.18%) |
Nov 30, 2023 | 2.010 | 2.270 | 2.010 | 2.060 | 395,983 | -0.20(-8.85%) |
Nov 29, 2023 | 2.350 | 2.389 | 2.010 | 2.260 | 800,747 | -0.07(-3.00%) |
Nov 28, 2023 | 2.190 | 2.740 | 2.060 | 2.330 | 2,709,569 | +0.14(+6.39%) |
Nov 27, 2023 | 1.990 | 2.200 | 1.760 | 2.190 | 1,351,255 | +0.09(+4.29%) |
Nov 24, 2023 | 2.220 | 2.270 | 1.770 | 2.100 | 2,747,624 | +0.02(+0.96%) |
Nov 22, 2023 | 1.540 | 3.460 | 1.450 | 2.080 | 48,649,256 | +0.63(+43.45%) |
Nov 21, 2023 | 1.020 | 1.600 | 1.010 | 1.450 | 7,679,462 | +0.54(+59.34%) |
Nov 20, 2023 | 0.9800 | 0.9800 | 0.8801 | 0.9100 | 1,871,235 | -0.06(-5.97%) |
Nov 17, 2023 | 0.9900 | 1.040 | 0.8014 | 0.9678 | 3,077,964 | -0.01(-1.24%) |
Nov 16, 2023 | 0.5700 | 1.630 | 0.5556 | 0.9800 | 28,673,608 | +0.36(+58.06%) |
Nov 15, 2023 | 0.6074 | 0.6600 | 0.5363 | 0.6200 | 605,736 | -0.02(-3.11%) |
Nov 14, 2023 | 0.5281 | 0.6601 | 0.4321 | 0.6399 | 2,248,665 | -0.00(-0.02%) |
Nov 13, 2023 | 0.5600 | 0.7300 | 0.5300 | 0.6400 | 3,171,444 | -0.04(-6.50%) |
Nov 10, 2023 | 0.6300 | 0.9000 | 0.5348 | 0.6845 | 55,077,068 | +0.31(+80.75%) |
Nov 09, 2023 | 0.3770 | 0.4000 | 0.3650 | 0.3787 | 3,537,885 | +0.00(+0.99%) |
Nov 08, 2023 | 0.3300 | 0.4010 | 0.3300 | 0.3750 | 44,110 | -0.02(-3.85%) |
Nov 07, 2023 | 0.3961 | 0.4000 | 0.3622 | 0.3900 | 30,675 | +0.02(+5.12%) |
Nov 06, 2023 | 0.4006 | 0.4190 | 0.3710 | 0.3710 | 36,940 | -0.05(-11.67%) |
Nov 03, 2023 | 0.4100 | 0.4200 | 0.3813 | 0.4200 | 83,771 | +0.02(+4.22%) |
Nov 02, 2023 | 0.4100 | 0.4200 | 0.3940 | 0.4030 | 34,261 | -0.00(-0.98%) |