Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.820 | 2.150 | 1.730 | 1.960 | 3,097,790 | +0.14(+7.69%) |
Jan 30, 2024 | 1.910 | 1.930 | 1.770 | 1.820 | 1,158,192 | -0.11(-5.70%) |
Jan 29, 2024 | 1.750 | 1.980 | 1.640 | 1.930 | 2,819,835 | +0.22(+12.87%) |
Jan 26, 2024 | 1.640 | 1.728 | 1.580 | 1.710 | 1,169,237 | +0.05(+3.01%) |
Jan 25, 2024 | 1.920 | 1.920 | 1.620 | 1.660 | 2,577,788 | -0.22(-11.70%) |
Jan 24, 2024 | 1.610 | 1.970 | 1.600 | 1.880 | 4,409,162 | +0.33(+21.29%) |
Jan 23, 2024 | 1.610 | 1.660 | 1.480 | 1.550 | 2,427,317 | -0.11(-6.63%) |
Jan 22, 2024 | 1.690 | 1.910 | 1.600 | 1.660 | 4,149,348 | -0.07(-4.05%) |
Jan 19, 2024 | 2.160 | 2.259 | 1.700 | 1.730 | 5,538,292 | -0.50(-22.42%) |
Jan 18, 2024 | 2.320 | 2.380 | 2.120 | 2.230 | 5,886,481 | +0.12(+5.69%) |
Jan 17, 2024 | 2.520 | 2.570 | 1.990 | 2.110 | 8,165,407 | -0.49(-18.85%) |
Jan 16, 2024 | 2.560 | 3.270 | 2.450 | 2.600 | 52,801,424 | +0.34(+15.04%) |
Jan 12, 2024 | 2.290 | 2.450 | 1.870 | 2.260 | 15,123,269 | -0.91(-28.71%) |
Jan 11, 2024 | 2.080 | 3.510 | 2.060 | 3.170 | 84,076,416 | +1.22(+62.56%) |
Jan 10, 2024 | 1.850 | 2.290 | 1.570 | 1.950 | 43,830,884 | +0.35(+21.87%) |
Jan 09, 2024 | 1.340 | 1.730 | 1.310 | 1.600 | 5,316,171 | +0.30(+23.08%) |
Jan 08, 2024 | 1.350 | 1.370 | 1.260 | 1.300 | 1,226,053 | -0.05(-3.70%) |
Jan 05, 2024 | 1.370 | 1.470 | 1.320 | 1.350 | 2,251,744 | -0.02(-1.46%) |
Jan 04, 2024 | 1.430 | 1.440 | 1.330 | 1.370 | 2,084,768 | -0.05(-3.52%) |
Jan 03, 2024 | 1.260 | 1.550 | 1.240 | 1.420 | 12,205,180 | +0.25(+21.37%) |
Jan 02, 2024 | 1.200 | 1.250 | 1.150 | 1.170 | 1,793,644 | -0.11(-8.59%) |
Dec 29, 2023 | 1.250 | 1.330 | 1.150 | 1.280 | 3,764,352 | -0.12(-8.57%) |
Dec 28, 2023 | 1.760 | 2.030 | 1.260 | 1.400 | 50,194,340 | +0.25(+21.74%) |
Dec 27, 2023 | 1.120 | 1.350 | 1.110 | 1.150 | 658,808 | +0.03(+2.68%) |
Dec 26, 2023 | 1.150 | 1.180 | 1.090 | 1.120 | 119,387 | -0.03(-2.61%) |
Dec 22, 2023 | 1.110 | 1.190 | 1.050 | 1.150 | 218,857 | +0.07(+6.48%) |
Dec 21, 2023 | 1.080 | 1.160 | 1.050 | 1.080 | 115,146 | -0.00(-0.18%) |
Dec 20, 2023 | 1.040 | 1.200 | 1.020 | 1.082 | 423,986 | +0.04(+4.04%) |
Dec 19, 2023 | 1.090 | 1.102 | 1.000 | 1.040 | 185,267 | -0.01(-0.95%) |
Dec 18, 2023 | 1.070 | 1.100 | 1.050 | 1.050 | 68,257 | -0.04(-3.67%) |
Dec 15, 2023 | 1.040 | 1.130 | 1.040 | 1.090 | 81,525 | +0.03(+2.83%) |
Dec 14, 2023 | 1.040 | 1.140 | 1.030 | 1.060 | 96,772 | +0.01(+0.95%) |
Dec 13, 2023 | 1.090 | 1.180 | 1.020 | 1.050 | 367,118 | +0.06(+6.06%) |
Dec 12, 2023 | 1.050 | 1.100 | 0.9900 | 0.9900 | 64,713 | -0.07(-6.60%) |
Dec 11, 2023 | 1.130 | 1.130 | 1.020 | 1.060 | 127,981 | +0.05(+4.95%) |
Dec 08, 2023 | 1.100 | 1.130 | 0.9800 | 1.010 | 311,764 | -0.07(-6.48%) |
Dec 07, 2023 | 0.9600 | 1.280 | 0.9200 | 1.080 | 957,155 | +0.15(+15.82%) |
Dec 06, 2023 | 0.9800 | 1.042 | 0.9101 | 0.9325 | 133,294 | -0.04(-4.06%) |
Dec 05, 2023 | 1.000 | 1.050 | 0.9601 | 0.9720 | 117,847 | -0.05(-4.71%) |
Dec 04, 2023 | 1.080 | 1.080 | 0.9800 | 1.020 | 143,299 | -0.01(-0.97%) |
Dec 01, 2023 | 1.070 | 1.130 | 1.010 | 1.030 | 96,735 | -0.02(-1.90%) |
Nov 30, 2023 | 1.190 | 1.250 | 0.9693 | 1.050 | 370,591 | -0.19(-15.19%) |
Nov 29, 2023 | 1.120 | 1.270 | 1.055 | 1.238 | 664,240 | +0.17(+15.70%) |
Nov 28, 2023 | 1.070 | 1.090 | 1.030 | 1.070 | 82,973 | +0.03(+2.88%) |
Nov 27, 2023 | 1.090 | 1.100 | 1.030 | 1.040 | 98,943 | -0.01(-0.95%) |
Nov 24, 2023 | 1.040 | 1.100 | 1.010 | 1.050 | 61,583 | -0.01(-0.94%) |
Nov 22, 2023 | 1.070 | 1.120 | 1.020 | 1.060 | 236,419 | -0.01(-0.93%) |
Nov 21, 2023 | 1.140 | 1.140 | 1.000 | 1.070 | 186,432 | -0.07(-6.14%) |
Nov 20, 2023 | 1.080 | 1.250 | 1.000 | 1.140 | 449,450 | -0.05(-4.20%) |
Nov 17, 2023 | 1.400 | 1.420 | 1.090 | 1.190 | 3,546,770 | +0.00(+0.00%) |
Nov 16, 2023 | 1.350 | 1.350 | 1.170 | 1.190 | 36,323 | -0.11(-8.29%) |
Nov 15, 2023 | 1.250 | 1.400 | 1.250 | 1.298 | 43,650 | +0.03(+2.17%) |
Nov 14, 2023 | 1.200 | 1.330 | 1.200 | 1.270 | 20,323 | +0.05(+4.02%) |
Nov 13, 2023 | 1.250 | 1.320 | 1.200 | 1.221 | 17,732 | -0.04(-3.10%) |
Nov 10, 2023 | 1.331 | 1.331 | 1.200 | 1.260 | 15,213 | -0.03(-2.33%) |
Nov 09, 2023 | 1.360 | 1.420 | 1.270 | 1.290 | 17,002 | -0.10(-7.53%) |
Nov 08, 2023 | 1.410 | 1.490 | 1.350 | 1.395 | 31,966 | -0.08(-5.39%) |
Nov 07, 2023 | 1.490 | 1.500 | 1.410 | 1.474 | 5,572 | -0.00(-0.26%) |
Nov 06, 2023 | 1.500 | 1.560 | 1.410 | 1.478 | 30,112 | -0.02(-1.45%) |
Nov 03, 2023 | 1.600 | 1.640 | 1.500 | 1.500 | 57,787 | -0.05(-3.23%) |
Nov 02, 2023 | 1.500 | 1.600 | 1.493 | 1.550 | 17,613 | +0.05(+3.33%) |