Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.150 | 5.700 | 5.150 | 5.290 | 10,881 | +0.03(+0.57%) |
Jan 30, 2024 | 5.240 | 5.830 | 5.200 | 5.260 | 19,961 | -0.34(-6.07%) |
Jan 29, 2024 | 5.470 | 5.600 | 5.400 | 5.600 | 3,921 | -0.05(-0.88%) |
Jan 26, 2024 | 5.450 | 5.650 | 5.430 | 5.650 | 3,897 | +0.07(+1.29%) |
Jan 25, 2024 | 5.750 | 5.825 | 5.440 | 5.578 | 7,843 | -0.16(-2.82%) |
Jan 24, 2024 | 6.390 | 6.613 | 5.470 | 5.740 | 14,881 | -0.62(-9.75%) |
Jan 23, 2024 | 6.350 | 6.654 | 6.300 | 6.360 | 11,962 | -0.23(-3.49%) |
Jan 22, 2024 | 5.800 | 6.910 | 5.800 | 6.590 | 15,743 | +0.75(+12.84%) |
Jan 19, 2024 | 5.720 | 6.100 | 5.510 | 5.840 | 14,027 | +0.32(+5.80%) |
Jan 18, 2024 | 5.250 | 5.940 | 5.250 | 5.520 | 14,997 | +0.22(+4.15%) |
Jan 17, 2024 | 5.460 | 5.560 | 5.040 | 5.300 | 32,370 | -0.38(-6.69%) |
Jan 16, 2024 | 6.210 | 6.210 | 5.680 | 5.680 | 17,753 | -0.90(-13.61%) |
Jan 12, 2024 | 6.560 | 6.800 | 6.331 | 6.575 | 4,674 | +0.09(+1.47%) |
Jan 11, 2024 | 6.590 | 6.590 | 6.300 | 6.480 | 4,388 | -0.16(-2.47%) |
Jan 10, 2024 | 6.830 | 6.830 | 6.644 | 6.644 | 4,045 | -0.19(-2.72%) |
Jan 09, 2024 | 6.610 | 7.020 | 6.610 | 6.830 | 5,625 | +0.11(+1.56%) |
Jan 08, 2024 | 6.500 | 6.750 | 6.320 | 6.725 | 5,805 | +0.09(+1.43%) |
Jan 05, 2024 | 6.840 | 7.065 | 6.440 | 6.630 | 28,610 | -0.57(-7.92%) |
Jan 04, 2024 | 8.030 | 8.030 | 7.140 | 7.200 | 24,966 | -0.83(-10.34%) |
Jan 03, 2024 | 7.820 | 8.480 | 7.260 | 8.030 | 44,265 | +7.79(+3302.54%) |
Jan 02, 2024 | 0.2600 | 0.2770 | 0.2300 | 0.2360 | 524,698 | -0.04(-15.59%) |
Dec 29, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2796 | 442,345 | +0.02(+9.13%) |
Dec 28, 2023 | 0.2500 | 0.2650 | 0.2401 | 0.2562 | 486,723 | +0.02(+6.75%) |
Dec 27, 2023 | 0.2300 | 0.2470 | 0.2300 | 0.2400 | 259,918 | +0.01(+4.76%) |
Dec 26, 2023 | 0.2550 | 0.2700 | 0.2291 | 0.2291 | 552,634 | -0.04(-16.30%) |
Dec 22, 2023 | 0.2576 | 0.2780 | 0.2499 | 0.2737 | 423,876 | +0.02(+8.18%) |
Dec 21, 2023 | 0.2495 | 0.2790 | 0.2460 | 0.2530 | 343,472 | +0.02(+7.20%) |
Dec 20, 2023 | 0.2300 | 0.2525 | 0.2237 | 0.2360 | 396,403 | +0.01(+4.89%) |
Dec 19, 2023 | 0.1930 | 0.2420 | 0.1882 | 0.2250 | 804,729 | +0.01(+3.88%) |
Dec 18, 2023 | 0.2100 | 0.2179 | 0.1933 | 0.2166 | 198,943 | -0.00(-0.18%) |
Dec 15, 2023 | 0.2130 | 0.2420 | 0.2007 | 0.2170 | 284,876 | -0.00(-1.36%) |
Dec 14, 2023 | 0.1930 | 0.2300 | 0.1930 | 0.2200 | 299,003 | +0.02(+11.11%) |
Dec 13, 2023 | 0.2023 | 0.2070 | 0.1939 | 0.1980 | 143,268 | -0.01(-5.08%) |
Dec 12, 2023 | 0.1896 | 0.2199 | 0.1836 | 0.2086 | 871,204 | +0.02(+13.37%) |
Dec 11, 2023 | 0.1979 | 0.2078 | 0.1811 | 0.1840 | 428,051 | -0.02(-9.18%) |
Dec 08, 2023 | 0.1880 | 0.2200 | 0.1820 | 0.2026 | 551,453 | +0.02(+13.18%) |
Dec 07, 2023 | 0.1900 | 0.1900 | 0.1725 | 0.1790 | 268,547 | -0.01(-2.93%) |
Dec 06, 2023 | 0.1959 | 0.1959 | 0.1828 | 0.1844 | 180,394 | -0.01(-7.01%) |
Dec 05, 2023 | 0.1965 | 0.2050 | 0.1828 | 0.1983 | 235,094 | -0.00(-0.85%) |
Dec 04, 2023 | 0.1860 | 0.2000 | 0.1860 | 0.2000 | 249,507 | -0.00(-2.44%) |
Dec 01, 2023 | 0.2020 | 0.2050 | 0.1866 | 0.2050 | 233,768 | +0.01(+4.06%) |
Nov 30, 2023 | 0.1707 | 0.2050 | 0.1600 | 0.1970 | 612,516 | +0.02(+13.22%) |
Nov 29, 2023 | 0.1818 | 0.1847 | 0.1702 | 0.1740 | 339,728 | -0.01(-4.45%) |
Nov 28, 2023 | 0.2100 | 0.2100 | 0.1569 | 0.1821 | 558,744 | -0.00(-1.57%) |
Nov 27, 2023 | 0.1954 | 0.2000 | 0.1817 | 0.1850 | 176,430 | -0.02(-7.50%) |
Nov 24, 2023 | 0.1993 | 0.2050 | 0.1853 | 0.2000 | 246,691 | +0.00(+2.35%) |
Nov 22, 2023 | 0.2000 | 0.2000 | 0.1714 | 0.1954 | 345,606 | +0.01(+4.27%) |
Nov 21, 2023 | 0.2150 | 0.2150 | 0.1711 | 0.1874 | 616,393 | -0.03(-13.64%) |
Nov 20, 2023 | 0.2116 | 0.2194 | 0.2051 | 0.2170 | 236,689 | -0.00(-0.50%) |
Nov 17, 2023 | 0.2228 | 0.2296 | 0.2076 | 0.2181 | 486,824 | -0.01(-5.05%) |
Nov 16, 2023 | 0.2500 | 0.2490 | 0.2250 | 0.2297 | 548,427 | -0.02(-7.75%) |
Nov 15, 2023 | 0.2100 | 0.2549 | 0.2011 | 0.2490 | 1,465,697 | +0.02(+8.26%) |
Nov 14, 2023 | 0.2069 | 0.2350 | 0.2010 | 0.2300 | 1,218,851 | -0.01(-3.77%) |
Nov 13, 2023 | 0.2426 | 0.2550 | 0.2083 | 0.2390 | 7,040,374 | +0.03(+14.35%) |
Nov 10, 2023 | 0.2999 | 0.2999 | 0.2020 | 0.2090 | 3,855,636 | -0.10(-32.23%) |
Nov 09, 2023 | 0.3202 | 0.3914 | 0.2700 | 0.3084 | 21,254,116 | -0.01(-4.52%) |
Nov 08, 2023 | 0.1700 | 0.3796 | 0.1551 | 0.3230 | 99,538,584 | +0.17(+110.84%) |
Nov 07, 2023 | 0.1450 | 0.1590 | 0.1370 | 0.1532 | 521,894 | +0.01(+9.66%) |
Nov 06, 2023 | 0.1488 | 0.1488 | 0.1317 | 0.1397 | 429,944 | -0.01(-4.32%) |
Nov 03, 2023 | 0.1400 | 0.1498 | 0.1188 | 0.1460 | 1,318,489 | +0.01(+5.80%) |
Nov 02, 2023 | 0.1320 | 0.1380 | 0.1307 | 0.1380 | 222,268 | +0.00(+0.07%) |