Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2023 | 0.3426 | 0 | +0.00(+0.74%) | |||
Nov 27, 2023 | 0.3589 | 0.3700 | 0.3303 | 0.3401 | 263,509 | -0.03(-8.08%) |
Nov 24, 2023 | 0.3800 | 0.3854 | 0.3510 | 0.3700 | 206,270 | +0.01(+2.78%) |
Nov 22, 2023 | 0.4800 | 0.4800 | 0.3600 | 0.3600 | 848,043 | -0.06(-13.63%) |
Nov 21, 2023 | 0.9609 | 0.9609 | 0.3336 | 0.4168 | 2,634,921 | -1.04(-71.47%) |
Nov 17, 2023 | 1.461 | 0 | +0.21(+16.87%) | |||
Nov 16, 2023 | 2.340 | 2.360 | 1.250 | 1.250 | 217,650 | -1.09(-46.58%) |
Nov 15, 2023 | 2.360 | 2.470 | 2.270 | 2.340 | 84,126 | -0.08(-3.31%) |
Nov 14, 2023 | 2.410 | 2.490 | 2.410 | 2.420 | 54,484 | +0.00(+0.00%) |
Nov 13, 2023 | 2.460 | 2.500 | 2.390 | 2.420 | 71,783 | -0.13(-5.10%) |
Nov 10, 2023 | 2.560 | 2.570 | 2.515 | 2.550 | 7,519 | +0.05(+2.00%) |
Nov 09, 2023 | 2.550 | 2.550 | 2.500 | 2.500 | 4,172 | -0.04(-1.57%) |
Nov 08, 2023 | 2.500 | 2.540 | 2.460 | 2.540 | 21,033 | +0.08(+3.25%) |
Nov 07, 2023 | 2.510 | 2.570 | 2.450 | 2.460 | 16,431 | -0.05(-1.99%) |
Nov 06, 2023 | 2.450 | 2.590 | 2.450 | 2.510 | 21,294 | +0.00(+0.00%) |
Nov 03, 2023 | 2.460 | 2.557 | 2.440 | 2.510 | 18,241 | +0.01(+0.40%) |
Nov 02, 2023 | 2.380 | 2.500 | 2.380 | 2.500 | 25,035 | +0.12(+5.04%) |
Nov 01, 2023 | 2.510 | 2.575 | 2.277 | 2.380 | 79,933 | -0.21(-8.11%) |
Oct 31, 2023 | 2.750 | 2.750 | 2.520 | 2.590 | 77,234 | -0.13(-4.78%) |
Oct 30, 2023 | 2.670 | 2.874 | 2.590 | 2.720 | 86,366 | +0.02(+0.55%) |
Oct 27, 2023 | 2.750 | 2.910 | 2.620 | 2.705 | 92,899 | -0.04(-1.28%) |
Oct 26, 2023 | 2.900 | 2.900 | 2.733 | 2.740 | 20,850 | -0.19(-6.48%) |
Oct 25, 2023 | 3.070 | 3.070 | 2.790 | 2.930 | 25,059 | +0.04(+1.38%) |
Oct 24, 2023 | 2.800 | 2.890 | 2.800 | 2.890 | 8,139 | +0.09(+3.21%) |
Oct 23, 2023 | 2.840 | 2.855 | 2.800 | 2.800 | 5,391 | -0.02(-0.71%) |
Oct 20, 2023 | 2.820 | 2.850 | 2.800 | 2.820 | 4,947 | +0.00(+0.14%) |
Oct 19, 2023 | 2.840 | 2.869 | 2.800 | 2.816 | 2,898 | +0.02(+0.58%) |
Oct 18, 2023 | 2.780 | 2.940 | 2.774 | 2.800 | 32,412 | +0.03(+1.08%) |
Oct 17, 2023 | 2.840 | 2.885 | 2.750 | 2.770 | 9,499 | -0.04(-1.42%) |
Oct 16, 2023 | 2.910 | 2.930 | 2.750 | 2.810 | 70,800 | -0.09(-3.10%) |
Oct 13, 2023 | 2.920 | 2.940 | 2.880 | 2.900 | 25,260 | -0.04(-1.36%) |
Oct 12, 2023 | 2.970 | 2.970 | 2.865 | 2.940 | 21,025 | +0.03(+1.03%) |
Oct 11, 2023 | 2.900 | 2.950 | 2.900 | 2.910 | 57,520 | +0.01(+0.34%) |
Oct 10, 2023 | 2.860 | 2.990 | 2.860 | 2.900 | 13,014 | -0.02(-0.68%) |
Oct 09, 2023 | 2.840 | 2.940 | 2.840 | 2.920 | 9,178 | +0.06(+2.10%) |
Oct 06, 2023 | 2.800 | 2.900 | 2.770 | 2.860 | 9,050 | +0.06(+2.14%) |
Oct 05, 2023 | 2.880 | 2.900 | 2.790 | 2.800 | 33,415 | -0.05(-1.75%) |
Oct 04, 2023 | 2.920 | 2.920 | 2.750 | 2.850 | 99,884 | -0.06(-2.06%) |
Oct 03, 2023 | 2.850 | 2.910 | 2.810 | 2.910 | 44,576 | +0.06(+2.11%) |
Oct 02, 2023 | 2.990 | 3.020 | 2.845 | 2.850 | 36,223 | -0.12(-4.20%) |
Sep 29, 2023 | 3.020 | 3.020 | 2.955 | 2.975 | 44,198 | -0.05(-1.82%) |
Sep 28, 2023 | 3.000 | 3.040 | 3.000 | 3.030 | 15,591 | +0.03(+1.00%) |
Sep 27, 2023 | 3.020 | 3.020 | 2.980 | 3.000 | 9,702 | -0.03(-0.99%) |
Sep 26, 2023 | 3.000 | 3.030 | 2.980 | 3.030 | 23,406 | +0.04(+1.34%) |
Sep 25, 2023 | 3.030 | 3.000 | 2.977 | 2.990 | 39,920 | -0.06(-1.97%) |
Sep 22, 2023 | 3.080 | 3.100 | 3.050 | 3.050 | 11,392 | -0.06(-1.93%) |
Sep 21, 2023 | 3.000 | 3.110 | 3.000 | 3.110 | 39,519 | +0.09(+2.98%) |
Sep 20, 2023 | 3.020 | 3.040 | 3.000 | 3.020 | 14,685 | +0.02(+0.67%) |
Sep 19, 2023 | 3.000 | 3.080 | 3.000 | 3.000 | 34,134 | +0.00(+0.00%) |
Sep 18, 2023 | 3.030 | 3.050 | 2.994 | 3.000 | 18,007 | -0.08(-2.60%) |
Sep 15, 2023 | 3.010 | 3.080 | 3.000 | 3.080 | 28,295 | +0.08(+2.67%) |
Sep 14, 2023 | 3.010 | 3.027 | 3.000 | 3.000 | 9,849 | +0.00(+0.00%) |
Sep 13, 2023 | 3.000 | 3.040 | 3.000 | 3.000 | 29,723 | -0.02(-0.66%) |
Sep 12, 2023 | 3.040 | 3.040 | 3.000 | 3.020 | 44,870 | +0.01(+0.33%) |
Sep 11, 2023 | 3.050 | 3.090 | 3.010 | 3.010 | 22,268 | -0.05(-1.63%) |
Sep 08, 2023 | 3.050 | 3.090 | 3.013 | 3.060 | 40,028 | +0.01(+0.33%) |
Sep 07, 2023 | 3.030 | 3.070 | 3.030 | 3.050 | 18,036 | -0.02(-0.65%) |
Sep 06, 2023 | 3.030 | 3.100 | 3.010 | 3.070 | 46,093 | -0.01(-0.32%) |
Sep 05, 2023 | 3.090 | 3.130 | 3.000 | 3.080 | 242,616 | -0.01(-0.32%) |
Sep 01, 2023 | 3.060 | 3.120 | 3.043 | 3.090 | 41,216 | +0.03(+0.98%) |
Aug 31, 2023 | 3.070 | 3.120 | 3.030 | 3.060 | 48,965 | +0.04(+1.32%) |
Aug 30, 2023 | 3.250 | 3.250 | 3.014 | 3.020 | 52,085 | -0.22(-6.79%) |
Aug 29, 2023 | 3.050 | 3.360 | 3.020 | 3.240 | 253,054 | +0.15(+4.85%) |
Aug 28, 2023 | 3.010 | 3.130 | 3.010 | 3.090 | 110,706 | +0.06(+1.98%) |
Aug 25, 2023 | 3.120 | 3.130 | 2.961 | 3.030 | 154,708 | -0.05(-1.62%) |
Aug 24, 2023 | 3.070 | 3.150 | 3.060 | 3.080 | 210,811 | +0.02(+0.65%) |
Aug 23, 2023 | 2.930 | 3.130 | 2.920 | 3.060 | 336,030 | +0.07(+2.34%) |
Aug 22, 2023 | 2.900 | 3.070 | 2.870 | 2.990 | 832,061 | +0.00(+0.00%) |
Aug 21, 2023 | 2.900 | 3.200 | 2.750 | 2.990 | 19,413,872 | +1.57(+110.56%) |
Aug 18, 2023 | 1.700 | 1.700 | 1.420 | 1.420 | 33,542 | -0.09(-6.27%) |
Aug 17, 2023 | 1.450 | 1.595 | 1.450 | 1.515 | 38,253 | +0.02(+1.68%) |
Aug 16, 2023 | 1.400 | 1.490 | 1.400 | 1.490 | 10,291 | +0.12(+8.76%) |
Aug 15, 2023 | 1.650 | 1.650 | 1.320 | 1.370 | 94,030 | -0.27(-16.46%) |
Aug 14, 2023 | 1.390 | 1.650 | 1.390 | 1.640 | 101,609 | +0.26(+18.84%) |
Aug 11, 2023 | 1.480 | 1.488 | 1.350 | 1.380 | 17,601 | -0.09(-6.12%) |
Aug 10, 2023 | 1.390 | 1.556 | 1.300 | 1.470 | 8,979 | +0.11(+8.09%) |
Aug 09, 2023 | 1.400 | 1.430 | 1.280 | 1.360 | 63,489 | +0.01(+0.74%) |
Aug 08, 2023 | 1.370 | 1.489 | 1.340 | 1.350 | 63,662 | -0.05(-3.57%) |
Aug 07, 2023 | 1.450 | 1.450 | 1.370 | 1.400 | 34,968 | -0.02(-1.41%) |
Aug 04, 2023 | 1.410 | 1.430 | 1.410 | 1.420 | 4,870 | -0.04(-2.41%) |
Aug 03, 2023 | 1.470 | 1.500 | 1.400 | 1.455 | 15,779 | +0.01(+0.34%) |
Aug 02, 2023 | 1.540 | 1.550 | 1.450 | 1.450 | 32,850 | -0.08(-5.23%) |
Aug 01, 2023 | 1.640 | 1.650 | 1.520 | 1.530 | 20,588 | -0.03(-1.92%) |
Jul 31, 2023 | 1.550 | 1.607 | 1.550 | 1.560 | 10,949 | -0.02(-1.27%) |
Jul 28, 2023 | 1.640 | 1.640 | 1.570 | 1.580 | 17,786 | -0.01(-0.63%) |
Jul 27, 2023 | 1.650 | 1.650 | 1.550 | 1.590 | 54,813 | -0.05(-3.05%) |
Jul 26, 2023 | 1.780 | 1.780 | 1.630 | 1.640 | 28,807 | -0.06(-3.53%) |
Jul 25, 2023 | 1.710 | 1.780 | 1.690 | 1.700 | 14,903 | -0.02(-1.16%) |
Jul 24, 2023 | 1.720 | 1.745 | 1.700 | 1.720 | 9,012 | +0.00(+0.00%) |
Jul 21, 2023 | 1.710 | 1.783 | 1.710 | 1.720 | 17,432 | +0.01(+0.58%) |
Jul 20, 2023 | 1.950 | 1.960 | 1.710 | 1.710 | 86,076 | -0.22(-11.40%) |
Jul 19, 2023 | 1.950 | 1.985 | 1.850 | 1.930 | 49,083 | -0.04(-2.03%) |
Jul 18, 2023 | 1.930 | 2.030 | 1.900 | 1.970 | 19,717 | +0.02(+1.03%) |
Jul 17, 2023 | 1.860 | 1.993 | 1.850 | 1.950 | 29,256 | +0.01(+0.42%) |
Jul 14, 2023 | 2.090 | 2.100 | 1.850 | 1.942 | 79,828 | -0.09(-4.34%) |
Jul 13, 2023 | 1.980 | 2.090 | 1.980 | 2.030 | 42,347 | +0.03(+1.50%) |
Jul 12, 2023 | 2.100 | 2.150 | 1.950 | 2.000 | 92,406 | -0.13(-6.10%) |
Jul 11, 2023 | 2.140 | 2.250 | 2.110 | 2.130 | 72,752 | +0.01(+0.47%) |
Jul 10, 2023 | 2.200 | 2.250 | 2.120 | 2.120 | 60,078 | -0.11(-4.93%) |
Jul 07, 2023 | 2.213 | 2.280 | 2.090 | 2.230 | 104,206 | +0.05(+2.29%) |
Jul 06, 2023 | 2.490 | 2.490 | 2.110 | 2.180 | 70,921 | -0.14(-6.03%) |
Jul 05, 2023 | 2.250 | 2.350 | 2.250 | 2.320 | 53,878 | +0.05(+2.20%) |
Jul 03, 2023 | 2.490 | 2.490 | 2.180 | 2.270 | 83,418 | -0.16(-6.58%) |
Jun 30, 2023 | 2.190 | 2.480 | 2.110 | 2.430 | 260,484 | +0.28(+13.02%) |
Jun 29, 2023 | 2.210 | 2.220 | 2.110 | 2.150 | 25,347 | -0.07(-3.15%) |
Jun 28, 2023 | 2.210 | 2.220 | 2.116 | 2.220 | 19,626 | +0.01(+0.45%) |
Jun 27, 2023 | 2.400 | 2.440 | 2.110 | 2.210 | 167,683 | -0.01(-0.45%) |
Jun 26, 2023 | 2.010 | 2.250 | 1.980 | 2.220 | 226,277 | +0.16(+7.77%) |
Jun 23, 2023 | 2.100 | 2.100 | 1.929 | 2.060 | 50,441 | +0.09(+4.57%) |
Jun 22, 2023 | 1.940 | 2.010 | 1.860 | 1.970 | 64,721 | +0.07(+3.68%) |
Jun 21, 2023 | 1.970 | 2.000 | 1.900 | 1.900 | 42,978 | -0.16(-7.77%) |
Jun 20, 2023 | 2.080 | 2.080 | 1.920 | 2.060 | 73,059 | +0.06(+3.00%) |
Jun 16, 2023 | 1.980 | 2.020 | 1.870 | 2.000 | 103,222 | +0.14(+7.53%) |
Jun 15, 2023 | 1.950 | 1.950 | 1.840 | 1.860 | 51,034 | +0.01(+0.54%) |
Jun 14, 2023 | 1.860 | 1.990 | 1.830 | 1.850 | 78,915 | -0.06(-3.14%) |
Jun 13, 2023 | 2.060 | 2.090 | 1.900 | 1.910 | 116,920 | -0.13(-6.37%) |
Jun 12, 2023 | 1.850 | 2.080 | 1.786 | 2.040 | 322,965 | +0.27(+15.25%) |
Jun 09, 2023 | 1.810 | 1.835 | 1.665 | 1.770 | 170,625 | +0.02(+1.14%) |
Jun 08, 2023 | 1.860 | 1.900 | 1.730 | 1.750 | 233,741 | -0.12(-6.29%) |
Jun 07, 2023 | 1.710 | 1.980 | 1.710 | 1.867 | 647,447 | +0.10(+5.51%) |
Jun 06, 2023 | 1.650 | 1.950 | 1.650 | 1.770 | 1,191,412 | -0.11(-5.85%) |
Jun 05, 2023 | 1.990 | 2.726 | 1.850 | 1.880 | 23,855,804 | +0.39(+26.17%) |
Jun 02, 2023 | 1.430 | 1.490 | 1.390 | 1.490 | 12,826 | +0.06(+4.20%) |