Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.950 | 5.060 | 4.660 | 4.800 | 271,117 | -0.05(-1.03%) |
Jan 30, 2024 | 4.990 | 5.200 | 4.820 | 4.850 | 1,099,699 | -3.85(-44.25%) |
Jan 29, 2024 | 8.850 | 9.410 | 8.510 | 8.700 | 208,276 | -0.21(-2.36%) |
Jan 26, 2024 | 8.830 | 9.186 | 8.570 | 8.910 | 107,944 | +0.03(+0.34%) |
Jan 25, 2024 | 8.500 | 9.375 | 8.500 | 8.880 | 152,870 | +0.26(+3.02%) |
Jan 24, 2024 | 8.100 | 9.940 | 8.000 | 8.620 | 301,735 | +0.69(+8.70%) |
Jan 23, 2024 | 7.110 | 8.320 | 7.110 | 7.930 | 154,625 | +0.73(+10.14%) |
Jan 22, 2024 | 7.620 | 8.340 | 7.200 | 7.200 | 220,613 | -0.81(-10.11%) |
Jan 19, 2024 | 8.500 | 8.630 | 7.902 | 8.010 | 136,085 | -0.57(-6.64%) |
Jan 18, 2024 | 9.560 | 10.32 | 8.080 | 8.580 | 338,518 | -1.16(-11.91%) |
Jan 17, 2024 | 9.770 | 10.62 | 9.650 | 9.740 | 314,622 | -0.23(-2.31%) |
Jan 16, 2024 | 9.980 | 11.60 | 9.750 | 9.970 | 457,938 | -0.07(-0.70%) |
Jan 12, 2024 | 10.06 | 11.27 | 9.272 | 10.04 | 964,450 | -0.03(-0.30%) |
Jan 11, 2024 | 11.91 | 11.92 | 9.260 | 10.07 | 685,306 | -2.94(-22.60%) |
Jan 10, 2024 | 16.67 | 16.76 | 12.56 | 13.01 | 1,272,833 | -3.96(-23.34%) |
Jan 09, 2024 | 15.70 | 18.85 | 14.61 | 16.97 | 2,086,675 | +1.65(+10.77%) |
Jan 08, 2024 | 12.00 | 16.75 | 11.93 | 15.32 | 3,030,841 | +2.28(+17.48%) |
Jan 05, 2024 | 12.17 | 14.11 | 11.60 | 13.04 | 1,147,660 | +0.84(+6.89%) |
Jan 04, 2024 | 11.00 | 14.10 | 10.01 | 12.20 | 4,055,825 | +0.56(+4.81%) |
Jan 03, 2024 | 7.790 | 13.48 | 7.220 | 11.64 | 15,099,438 | +4.67(+67.00%) |
Jan 02, 2024 | 8.660 | 8.720 | 6.910 | 6.970 | 742,111 | -1.84(-20.89%) |
Dec 29, 2023 | 9.800 | 9.899 | 7.850 | 8.810 | 1,456,422 | -2.69(-23.39%) |
Dec 28, 2023 | 4.410 | 15.40 | 4.410 | 11.50 | 18,868,448 | +7.13(+163.16%) |
Dec 27, 2023 | 3.820 | 4.410 | 3.820 | 4.370 | 236,388 | +0.49(+12.63%) |
Dec 26, 2023 | 3.810 | 4.200 | 3.733 | 3.880 | 179,441 | +0.16(+4.30%) |
Dec 22, 2023 | 3.860 | 3.936 | 3.600 | 3.720 | 163,555 | -0.31(-7.69%) |
Dec 21, 2023 | 3.610 | 4.200 | 3.500 | 4.030 | 475,160 | +0.44(+12.26%) |
Dec 20, 2023 | 3.770 | 4.273 | 3.270 | 3.590 | 272,038 | +3.55(+9273.37%) |
Dec 19, 2023 | 0.0415 | 0.0435 | 0.0335 | 0.0383 | 21,753,988 | -0.00(-4.25%) |
Dec 18, 2023 | 0.0529 | 0.0535 | 0.0339 | 0.0400 | 14,909,244 | -0.01(-20.79%) |
Dec 15, 2023 | 0.0600 | 0.0600 | 0.0505 | 0.0505 | 4,268,260 | -0.01(-11.40%) |
Dec 14, 2023 | 0.0520 | 0.0575 | 0.0512 | 0.0570 | 7,334,430 | +0.01(+12.65%) |
Dec 13, 2023 | 0.0480 | 0.0510 | 0.0466 | 0.0506 | 4,868,346 | +0.00(+6.30%) |
Dec 12, 2023 | 0.0487 | 0.0487 | 0.0421 | 0.0476 | 4,413,307 | -0.00(-2.26%) |
Dec 11, 2023 | 0.0518 | 0.0519 | 0.0470 | 0.0487 | 5,001,743 | -0.00(-2.60%) |
Dec 08, 2023 | 0.0540 | 0.0540 | 0.0480 | 0.0500 | 7,178,829 | -0.00(-7.92%) |
Dec 07, 2023 | 0.0538 | 0.0549 | 0.0504 | 0.0543 | 10,435,795 | +0.00(+4.42%) |
Dec 06, 2023 | 0.0529 | 0.0550 | 0.0500 | 0.0520 | 6,239,927 | -0.00(-4.41%) |
Dec 05, 2023 | 0.0628 | 0.0696 | 0.0538 | 0.0544 | 29,772,796 | -0.01(-8.57%) |
Dec 04, 2023 | 0.0550 | 0.0640 | 0.0546 | 0.0595 | 5,176,538 | +0.01(+12.48%) |
Dec 01, 2023 | 0.0572 | 0.0578 | 0.0521 | 0.0529 | 3,695,989 | -0.00(-6.37%) |
Nov 30, 2023 | 0.0594 | 0.0594 | 0.0559 | 0.0565 | 2,056,238 | -0.00(-1.57%) |
Nov 29, 2023 | 0.0600 | 0.0600 | 0.0562 | 0.0574 | 2,746,109 | -0.00(-4.17%) |
Nov 28, 2023 | 0.0600 | 0.0609 | 0.0575 | 0.0599 | 1,716,628 | +0.00(+4.17%) |
Nov 27, 2023 | 0.0600 | 0.0615 | 0.0564 | 0.0575 | 1,508,213 | -0.00(-4.17%) |
Nov 24, 2023 | 0.0600 | 0.0615 | 0.0583 | 0.0600 | 1,420,298 | +0.00(+0.33%) |
Nov 22, 2023 | 0.0600 | 0.0640 | 0.0575 | 0.0598 | 2,515,431 | +0.00(+3.64%) |
Nov 21, 2023 | 0.0600 | 0.0607 | 0.0550 | 0.0577 | 3,282,817 | -0.00(-6.48%) |
Nov 20, 2023 | 0.0629 | 0.0650 | 0.0600 | 0.0617 | 3,245,498 | +0.00(+0.00%) |
Nov 17, 2023 | 0.0600 | 0.0632 | 0.0570 | 0.0617 | 3,542,396 | +0.00(+1.31%) |
Nov 16, 2023 | 0.0685 | 0.0685 | 0.0581 | 0.0609 | 5,134,224 | -0.01(-9.24%) |
Nov 15, 2023 | 0.0870 | 0.0870 | 0.0654 | 0.0671 | 9,355,230 | -0.02(-22.87%) |
Nov 14, 2023 | 0.0892 | 0.0900 | 0.0810 | 0.0870 | 2,676,206 | -0.00(-2.58%) |
Nov 13, 2023 | 0.0859 | 0.0900 | 0.0859 | 0.0893 | 1,301,722 | -0.00(-0.78%) |
Nov 10, 2023 | 0.0900 | 0.0954 | 0.0883 | 0.0900 | 1,853,609 | -0.01(-10.00%) |
Nov 09, 2023 | 0.0950 | 0.1008 | 0.0921 | 0.1000 | 3,057,801 | +0.01(+5.82%) |
Nov 08, 2023 | 0.0865 | 0.0950 | 0.0850 | 0.0945 | 2,880,476 | +0.01(+10.14%) |
Nov 07, 2023 | 0.0898 | 0.0900 | 0.0847 | 0.0858 | 2,417,742 | -0.00(-4.67%) |
Nov 06, 2023 | 0.0930 | 0.0930 | 0.0852 | 0.0900 | 2,417,320 | -0.00(-3.54%) |
Nov 03, 2023 | 0.0931 | 0.0978 | 0.0853 | 0.0933 | 6,377,555 | -0.00(-2.00%) |
Nov 02, 2023 | 0.1240 | 0.1257 | 0.0910 | 0.0952 | 34,131,344 | +0.00(+2.48%) |