Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.490 | 2.770 | 2.480 | 2.650 | 264,359 | +0.11(+4.33%) |
Jan 30, 2024 | 2.460 | 2.570 | 2.380 | 2.540 | 191,873 | +0.02(+0.79%) |
Jan 29, 2024 | 2.720 | 2.820 | 2.370 | 2.520 | 616,043 | -0.22(-8.03%) |
Jan 26, 2024 | 2.820 | 2.940 | 2.710 | 2.740 | 193,980 | -0.09(-3.18%) |
Jan 25, 2024 | 2.480 | 2.970 | 2.430 | 2.830 | 567,484 | +0.32(+12.75%) |
Jan 24, 2024 | 2.550 | 2.630 | 2.460 | 2.510 | 281,069 | -0.09(-3.46%) |
Jan 23, 2024 | 2.520 | 2.640 | 2.390 | 2.600 | 294,040 | +0.12(+4.84%) |
Jan 22, 2024 | 2.510 | 2.690 | 2.420 | 2.480 | 390,923 | -0.01(-0.40%) |
Jan 19, 2024 | 2.780 | 2.790 | 2.470 | 2.490 | 467,797 | -0.33(-11.70%) |
Jan 18, 2024 | 3.010 | 3.190 | 2.760 | 2.820 | 841,425 | -0.23(-7.54%) |
Jan 17, 2024 | 2.980 | 3.220 | 2.800 | 3.050 | 1,704,850 | +0.13(+4.45%) |
Jan 16, 2024 | 3.350 | 3.400 | 2.700 | 2.920 | 4,624,786 | -0.89(-23.36%) |
Jan 12, 2024 | 2.830 | 5.000 | 2.610 | 3.810 | 70,362,336 | +1.53(+67.11%) |
Jan 11, 2024 | 2.380 | 2.470 | 2.250 | 2.280 | 110,304 | -0.10(-4.20%) |
Jan 10, 2024 | 2.520 | 2.630 | 2.370 | 2.380 | 256,612 | -0.24(-9.16%) |
Jan 09, 2024 | 2.290 | 2.813 | 2.280 | 2.620 | 385,328 | +0.34(+14.91%) |
Jan 08, 2024 | 2.160 | 2.360 | 2.150 | 2.280 | 90,801 | +0.04(+1.79%) |
Jan 05, 2024 | 2.260 | 2.330 | 2.080 | 2.240 | 253,626 | +0.01(+0.45%) |
Jan 04, 2024 | 2.440 | 2.470 | 2.230 | 2.230 | 167,105 | -0.22(-8.98%) |
Jan 03, 2024 | 2.770 | 2.770 | 2.416 | 2.450 | 379,529 | -0.23(-8.58%) |
Jan 02, 2024 | 2.350 | 2.810 | 2.280 | 2.680 | 564,829 | +0.32(+13.56%) |
Dec 29, 2023 | 2.500 | 2.540 | 2.210 | 2.360 | 498,438 | -0.09(-3.67%) |
Dec 28, 2023 | 1.980 | 2.591 | 1.980 | 2.450 | 877,220 | +0.44(+21.89%) |
Dec 27, 2023 | 1.880 | 2.200 | 1.850 | 2.010 | 363,370 | +0.11(+5.79%) |
Dec 26, 2023 | 2.100 | 2.130 | 1.840 | 1.900 | 475,244 | -0.13(-6.40%) |
Dec 22, 2023 | 2.000 | 2.120 | 1.770 | 2.030 | 600,033 | +0.09(+4.64%) |
Dec 21, 2023 | 2.210 | 2.479 | 1.840 | 1.940 | 1,681,497 | -0.46(-19.17%) |
Dec 20, 2023 | 2.210 | 3.000 | 2.010 | 2.400 | 25,983,428 | +0.57(+31.15%) |
Dec 19, 2023 | 1.540 | 2.132 | 1.510 | 1.830 | 4,595,486 | +0.32(+21.19%) |
Dec 18, 2023 | 1.700 | 1.720 | 1.460 | 1.510 | 416,446 | -0.14(-8.48%) |
Dec 15, 2023 | 1.770 | 1.770 | 1.600 | 1.650 | 220,350 | -0.01(-0.60%) |
Dec 14, 2023 | 1.770 | 1.860 | 1.600 | 1.660 | 481,956 | -0.20(-10.75%) |
Dec 13, 2023 | 2.190 | 2.210 | 1.830 | 1.860 | 2,392,442 | -0.20(-9.71%) |
Dec 12, 2023 | 2.100 | 2.250 | 1.840 | 2.060 | 634,245 | +1.98(+2346.56%) |
Dec 11, 2023 | 0.0890 | 0.0923 | 0.0820 | 0.0842 | 3,102,329 | -0.00(-3.88%) |
Dec 08, 2023 | 0.0880 | 0.0900 | 0.0800 | 0.0876 | 7,231,231 | -0.02(-19.41%) |
Dec 07, 2023 | 0.1120 | 0.1132 | 0.1035 | 0.1087 | 1,918,689 | -0.00(-3.72%) |
Dec 06, 2023 | 0.1130 | 0.1172 | 0.1100 | 0.1129 | 1,293,882 | -0.00(-0.53%) |
Dec 05, 2023 | 0.1200 | 0.1220 | 0.1102 | 0.1135 | 1,884,390 | -0.01(-6.20%) |
Dec 04, 2023 | 0.1276 | 0.1276 | 0.1120 | 0.1210 | 1,717,339 | -0.00(-3.59%) |
Dec 01, 2023 | 0.1124 | 0.1300 | 0.1107 | 0.1255 | 2,057,408 | +0.01(+9.13%) |
Nov 30, 2023 | 0.1300 | 0.1300 | 0.1120 | 0.1150 | 2,559,611 | -0.02(-11.94%) |
Nov 29, 2023 | 0.1359 | 0.1360 | 0.1280 | 0.1306 | 1,395,507 | -0.01(-7.24%) |
Nov 28, 2023 | 0.1293 | 0.1432 | 0.1275 | 0.1408 | 2,361,997 | +0.01(+6.02%) |
Nov 27, 2023 | 0.1253 | 0.1345 | 0.1240 | 0.1328 | 2,064,181 | +0.01(+4.65%) |
Nov 24, 2023 | 0.1279 | 0.1280 | 0.1244 | 0.1269 | 1,216,059 | -0.00(-0.86%) |
Nov 22, 2023 | 0.1262 | 0.1300 | 0.1224 | 0.1280 | 1,561,692 | -0.00(-1.77%) |
Nov 21, 2023 | 0.1330 | 0.1350 | 0.1250 | 0.1303 | 2,791,381 | -0.01(-6.93%) |
Nov 20, 2023 | 0.1400 | 0.1465 | 0.1310 | 0.1400 | 16,546,917 | -0.01(-5.41%) |
Nov 17, 2023 | 0.1450 | 0.1480 | 0.1427 | 0.1480 | 1,360,155 | +0.00(+2.07%) |
Nov 16, 2023 | 0.1478 | 0.1490 | 0.1427 | 0.1450 | 1,117,807 | -0.01(-3.65%) |
Nov 15, 2023 | 0.1530 | 0.1530 | 0.1450 | 0.1505 | 1,817,181 | -0.01(-5.88%) |
Nov 14, 2023 | 0.2500 | 0.2699 | 0.1499 | 0.1599 | 9,447,244 | -0.11(-40.76%) |
Nov 13, 2023 | 0.2200 | 0.3588 | 0.2100 | 0.2699 | 10,095,741 | +0.04(+19.90%) |
Nov 10, 2023 | 0.2400 | 0.2400 | 0.2110 | 0.2251 | 318,907 | -0.01(-4.25%) |
Nov 09, 2023 | 0.2200 | 0.2449 | 0.2200 | 0.2351 | 144,745 | -0.01(-4.70%) |
Nov 08, 2023 | 0.2600 | 0.2653 | 0.2400 | 0.2467 | 234,572 | -0.00(-1.12%) |
Nov 07, 2023 | 0.2600 | 0.2600 | 0.2402 | 0.2495 | 469,326 | -0.03(-10.57%) |
Nov 06, 2023 | 0.2792 | 0.2792 | 0.2500 | 0.2790 | 486,741 | +0.00(+0.72%) |
Nov 03, 2023 | 0.2600 | 0.2896 | 0.2600 | 0.2770 | 189,858 | +0.01(+3.40%) |
Nov 02, 2023 | 0.2744 | 0.2800 | 0.2540 | 0.2679 | 561,302 | -0.01(-2.55%) |