Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5775 | 0.6356 | 0.5400 | 0.5925 | 442,530 | +0.02(+4.13%) |
Jan 30, 2024 | 0.7400 | 0.8470 | 0.5500 | 0.5690 | 2,103,768 | -0.12(-17.54%) |
Jan 29, 2024 | 0.5752 | 0.7480 | 0.5501 | 0.6900 | 1,781,796 | +0.15(+26.81%) |
Jan 26, 2024 | 0.5100 | 0.5600 | 0.5024 | 0.5441 | 377,918 | +0.03(+6.79%) |
Jan 25, 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5095 | 120,270 | +0.00(+0.10%) |
Jan 24, 2024 | 0.5488 | 0.5488 | 0.5000 | 0.5090 | 211,462 | +0.01(+1.43%) |
Jan 23, 2024 | 0.4850 | 0.5400 | 0.4650 | 0.5018 | 572,281 | +0.04(+8.10%) |
Jan 22, 2024 | 0.4600 | 0.4722 | 0.4410 | 0.4642 | 184,368 | +0.01(+3.00%) |
Jan 19, 2024 | 0.5000 | 0.5150 | 0.4401 | 0.4507 | 432,031 | -0.04(-8.02%) |
Jan 18, 2024 | 0.5150 | 0.5150 | 0.4800 | 0.4900 | 175,674 | -0.02(-4.11%) |
Jan 17, 2024 | 0.5100 | 0.5390 | 0.5015 | 0.5110 | 231,253 | -0.02(-4.54%) |
Jan 16, 2024 | 0.5511 | 0.5600 | 0.5260 | 0.5353 | 236,881 | -0.02(-4.41%) |
Jan 12, 2024 | 0.5800 | 0.5990 | 0.5506 | 0.5600 | 638,336 | -0.00(-0.87%) |
Jan 11, 2024 | 0.5700 | 0.5850 | 0.5390 | 0.5649 | 443,489 | +0.00(+0.30%) |
Jan 10, 2024 | 0.5687 | 0.5800 | 0.5551 | 0.5632 | 369,710 | -0.01(-0.97%) |
Jan 09, 2024 | 0.5750 | 0.5800 | 0.5505 | 0.5687 | 253,100 | -0.00(-0.51%) |
Jan 08, 2024 | 0.6055 | 0.6200 | 0.5600 | 0.5716 | 670,466 | -0.05(-8.43%) |
Jan 05, 2024 | 0.6500 | 0.6511 | 0.6131 | 0.6242 | 364,933 | -0.03(-3.97%) |
Jan 04, 2024 | 0.6500 | 0.6578 | 0.6302 | 0.6500 | 423,433 | -0.00(-0.35%) |
Jan 03, 2024 | 0.6800 | 0.6800 | 0.6220 | 0.6523 | 660,312 | -0.02(-2.86%) |
Jan 02, 2024 | 0.7500 | 0.7452 | 0.6600 | 0.6715 | 752,868 | -0.06(-7.95%) |
Dec 29, 2023 | 0.7828 | 0.7828 | 0.7102 | 0.7295 | 638,417 | -0.02(-2.73%) |
Dec 28, 2023 | 0.7852 | 0.7852 | 0.7022 | 0.7500 | 1,206,744 | -0.02(-2.60%) |
Dec 27, 2023 | 0.9200 | 0.9201 | 0.7402 | 0.7700 | 2,268,647 | -0.16(-16.95%) |
Dec 26, 2023 | 1.090 | 1.120 | 0.9000 | 0.9272 | 2,774,603 | -0.21(-18.67%) |
Dec 22, 2023 | 1.180 | 1.180 | 1.070 | 1.140 | 629,623 | -0.06(-5.00%) |
Dec 21, 2023 | 1.160 | 1.215 | 1.080 | 1.200 | 603,932 | +0.05(+4.35%) |
Dec 20, 2023 | 1.250 | 1.370 | 1.150 | 1.150 | 1,116,434 | -0.17(-12.88%) |
Dec 19, 2023 | 1.260 | 1.490 | 1.250 | 1.320 | 2,130,831 | +0.06(+4.76%) |
Dec 18, 2023 | 1.240 | 1.300 | 1.230 | 1.260 | 1,455,065 | -0.03(-2.33%) |
Dec 15, 2023 | 1.310 | 1.370 | 1.200 | 1.290 | 1,039,957 | -0.07(-5.15%) |
Dec 14, 2023 | 1.310 | 1.440 | 1.260 | 1.360 | 1,032,284 | +0.00(+0.00%) |
Dec 13, 2023 | 1.440 | 1.550 | 1.260 | 1.360 | 1,924,716 | -0.11(-7.48%) |
Dec 12, 2023 | 1.320 | 1.520 | 1.220 | 1.470 | 2,421,718 | +0.16(+12.21%) |
Dec 11, 2023 | 1.170 | 1.420 | 1.050 | 1.310 | 3,292,276 | -0.05(-3.68%) |
Dec 08, 2023 | 1.820 | 1.820 | 1.330 | 1.360 | 7,824,446 | -0.96(-41.38%) |
Dec 07, 2023 | 20.88 | 22.30 | 2.200 | 2.320 | 8,143,919 | -18.76(-88.99%) |
Dec 06, 2023 | 20.99 | 21.74 | 19.59 | 21.08 | 313,435 | +0.50(+2.43%) |
Dec 05, 2023 | 19.81 | 20.81 | 19.17 | 20.58 | 304,905 | +0.44(+2.18%) |
Dec 04, 2023 | 19.53 | 20.80 | 19.00 | 20.14 | 290,681 | -0.41(-2.00%) |
Dec 01, 2023 | 22.00 | 22.00 | 19.75 | 20.55 | 338,882 | -1.03(-4.77%) |
Nov 30, 2023 | 23.00 | 23.53 | 21.41 | 21.58 | 360,046 | -1.48(-6.42%) |
Nov 29, 2023 | 23.14 | 23.50 | 21.44 | 23.06 | 270,788 | -0.04(-0.17%) |
Nov 28, 2023 | 23.41 | 24.55 | 22.00 | 23.10 | 391,853 | -1.21(-4.98%) |
Nov 27, 2023 | 22.52 | 24.83 | 21.20 | 24.31 | 475,286 | +0.82(+3.49%) |
Nov 24, 2023 | 24.30 | 24.30 | 19.75 | 23.49 | 355,513 | +0.89(+3.94%) |
Nov 22, 2023 | 22.00 | 22.71 | 21.63 | 22.60 | 330,621 | +1.10(+5.12%) |
Nov 21, 2023 | 22.50 | 24.30 | 21.00 | 21.50 | 349,781 | -1.95(-8.32%) |
Nov 20, 2023 | 21.82 | 23.81 | 20.64 | 23.45 | 392,705 | +3.06(+15.01%) |
Nov 17, 2023 | 18.13 | 21.43 | 16.66 | 20.39 | 404,258 | +1.96(+10.63%) |
Nov 16, 2023 | 20.35 | 20.47 | 17.80 | 18.43 | 356,674 | -1.35(-6.83%) |
Nov 15, 2023 | 19.51 | 22.90 | 19.11 | 19.78 | 323,095 | +0.14(+0.71%) |
Nov 14, 2023 | 14.62 | 20.00 | 14.62 | 19.64 | 456,310 | +2.52(+14.72%) |
Nov 13, 2023 | 23.00 | 24.99 | 11.01 | 17.12 | 997,753 | -6.63(-27.92%) |
Nov 10, 2023 | 21.93 | 24.63 | 20.75 | 23.75 | 304,239 | +2.40(+11.24%) |
Nov 09, 2023 | 19.99 | 22.00 | 18.50 | 21.35 | 371,602 | +2.13(+11.08%) |
Nov 08, 2023 | 19.99 | 19.99 | 18.28 | 19.22 | 387,730 | -0.12(-0.62%) |
Nov 07, 2023 | 19.00 | 19.60 | 17.84 | 19.34 | 353,244 | +0.32(+1.68%) |
Nov 06, 2023 | 16.61 | 19.34 | 15.81 | 19.02 | 396,530 | +1.88(+10.97%) |
Nov 03, 2023 | 17.10 | 19.65 | 16.53 | 17.14 | 488,763 | +0.14(+0.82%) |
Nov 02, 2023 | 14.83 | 21.99 | 14.83 | 17.00 | 704,102 | +2.00(+13.33%) |