Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.150 | 7.470 | 7.000 | 7.020 | 379,797 | -0.17(-2.36%) |
Jan 30, 2024 | 7.500 | 7.660 | 7.010 | 7.190 | 553,742 | -0.60(-7.70%) |
Jan 29, 2024 | 6.760 | 7.970 | 6.610 | 7.790 | 1,347,023 | +1.11(+16.62%) |
Jan 26, 2024 | 6.850 | 7.070 | 6.530 | 6.680 | 507,732 | -0.18(-2.62%) |
Jan 25, 2024 | 6.390 | 7.480 | 6.390 | 6.860 | 974,810 | +0.25(+3.78%) |
Jan 24, 2024 | 7.050 | 7.060 | 6.360 | 6.610 | 1,147,110 | -0.50(-7.03%) |
Jan 23, 2024 | 7.800 | 7.810 | 7.010 | 7.110 | 1,097,173 | -0.48(-6.32%) |
Jan 22, 2024 | 7.720 | 8.600 | 7.130 | 7.590 | 1,319,842 | -0.23(-2.94%) |
Jan 19, 2024 | 9.040 | 9.050 | 7.580 | 7.820 | 1,508,405 | -1.16(-12.92%) |
Jan 18, 2024 | 10.54 | 10.68 | 8.800 | 8.980 | 825,664 | -1.54(-14.64%) |
Jan 17, 2024 | 10.46 | 11.48 | 10.38 | 10.52 | 534,680 | -1.17(-9.97%) |
Jan 16, 2024 | 11.01 | 12.05 | 10.60 | 11.69 | 580,211 | +0.66(+5.94%) |
Jan 12, 2024 | 12.45 | 12.50 | 11.00 | 11.03 | 642,700 | -1.32(-10.69%) |
Jan 11, 2024 | 13.71 | 13.80 | 12.15 | 12.35 | 591,654 | -1.42(-10.31%) |
Jan 10, 2024 | 14.36 | 14.40 | 13.30 | 13.77 | 725,836 | -0.55(-3.84%) |
Jan 09, 2024 | 12.77 | 14.95 | 12.77 | 14.32 | 1,280,691 | +1.28(+9.82%) |
Jan 08, 2024 | 13.17 | 13.79 | 12.68 | 13.04 | 723,066 | -0.36(-2.69%) |
Jan 05, 2024 | 12.64 | 13.40 | 12.10 | 13.40 | 603,178 | +0.71(+5.59%) |
Jan 04, 2024 | 12.52 | 13.41 | 12.20 | 12.69 | 924,852 | +0.03(+0.24%) |
Jan 03, 2024 | 12.50 | 13.95 | 11.71 | 12.66 | 1,429,011 | -0.20(-1.56%) |
Jan 02, 2024 | 13.58 | 14.20 | 12.07 | 12.86 | 1,402,273 | -1.43(-10.01%) |
Dec 29, 2023 | 15.29 | 17.99 | 13.78 | 14.29 | 4,827,801 | +0.17(+1.20%) |
Dec 28, 2023 | 11.26 | 14.88 | 11.25 | 14.12 | 6,195,072 | +3.12(+28.36%) |
Dec 27, 2023 | 11.08 | 12.00 | 10.35 | 11.00 | 1,900,860 | -0.04(-0.32%) |
Dec 26, 2023 | 10.17 | 11.68 | 9.410 | 11.04 | 5,046,455 | +1.20(+12.14%) |
Dec 22, 2023 | 14.17 | 14.73 | 9.440 | 9.840 | 6,167,491 | -4.41(-30.95%) |
Dec 21, 2023 | 8.000 | 18.70 | 6.950 | 14.25 | 24,846,894 | +14.17(+17712.50%) |
Dec 20, 2023 | 0.0850 | 0.0890 | 0.0772 | 0.0800 | 109,400,448 | -0.01(-11.70%) |
Dec 19, 2023 | 0.1144 | 0.1190 | 0.0896 | 0.0906 | 194,208,768 | -0.02(-19.25%) |
Dec 18, 2023 | 0.1430 | 0.1494 | 0.1001 | 0.1122 | 101,117,000 | -0.03(-22.62%) |
Dec 15, 2023 | 0.1445 | 0.1523 | 0.1308 | 0.1450 | 84,095,352 | +0.01(+11.11%) |
Dec 14, 2023 | 0.1270 | 0.1400 | 0.1270 | 0.1305 | 60,681,548 | +0.00(+3.41%) |
Dec 13, 2023 | 0.1229 | 0.1288 | 0.1158 | 0.1262 | 52,637,696 | +0.00(+0.40%) |
Dec 12, 2023 | 0.1281 | 0.1420 | 0.1220 | 0.1257 | 73,624,880 | -0.00(-1.80%) |
Dec 11, 2023 | 0.1480 | 0.1482 | 0.1220 | 0.1280 | 91,462,520 | -0.02(-13.51%) |
Dec 08, 2023 | 0.1577 | 0.1588 | 0.1478 | 0.1480 | 67,873,504 | -0.01(-5.13%) |
Dec 07, 2023 | 0.1708 | 0.1708 | 0.1510 | 0.1560 | 53,002,492 | -0.01(-4.59%) |
Dec 06, 2023 | 0.1788 | 0.1788 | 0.1580 | 0.1635 | 71,110,848 | -0.01(-6.09%) |
Dec 05, 2023 | 0.2035 | 0.2120 | 0.1717 | 0.1741 | 54,072,680 | -0.03(-16.06%) |
Dec 04, 2023 | 0.1683 | 0.2121 | 0.1666 | 0.2074 | 102,515,848 | +0.04(+26.85%) |
Dec 01, 2023 | 0.1500 | 0.1673 | 0.1471 | 0.1635 | 70,530,016 | +0.01(+7.57%) |
Nov 30, 2023 | 0.1550 | 0.1579 | 0.1500 | 0.1520 | 45,749,304 | -0.01(-3.86%) |
Nov 29, 2023 | 0.1617 | 0.1670 | 0.1530 | 0.1581 | 59,574,184 | -0.01(-3.60%) |
Nov 28, 2023 | 0.1770 | 0.1782 | 0.1594 | 0.1640 | 50,463,044 | -0.01(-7.61%) |
Nov 27, 2023 | 0.1800 | 0.1882 | 0.1745 | 0.1775 | 38,360,884 | +0.00(+1.43%) |
Nov 24, 2023 | 0.1800 | 0.1800 | 0.1717 | 0.1750 | 19,321,812 | +0.00(+0.00%) |
Nov 22, 2023 | 0.1799 | 0.1800 | 0.1739 | 0.1750 | 29,005,802 | -0.00(-2.23%) |
Nov 21, 2023 | 0.1849 | 0.1940 | 0.1750 | 0.1790 | 28,343,584 | -0.01(-4.79%) |
Nov 20, 2023 | 0.1865 | 0.1920 | 0.1764 | 0.1880 | 28,449,492 | -0.00(-2.03%) |
Nov 17, 2023 | 0.1768 | 0.1980 | 0.1751 | 0.1919 | 65,642,384 | +0.02(+9.66%) |
Nov 16, 2023 | 0.1800 | 0.1818 | 0.1701 | 0.1750 | 37,399,096 | -0.00(-1.91%) |
Nov 15, 2023 | 0.1825 | 0.1845 | 0.1760 | 0.1784 | 53,747,348 | -0.00(-1.87%) |
Nov 14, 2023 | 0.1915 | 0.1950 | 0.1716 | 0.1818 | 73,163,328 | -0.01(-2.68%) |
Nov 13, 2023 | 0.2000 | 0.2250 | 0.1850 | 0.1868 | 75,608,680 | -0.01(-4.60%) |
Nov 10, 2023 | 0.2244 | 0.2252 | 0.1900 | 0.1958 | 59,905,944 | -0.03(-12.00%) |
Nov 09, 2023 | 0.2400 | 0.2400 | 0.2190 | 0.2225 | 47,655,256 | -0.02(-8.81%) |
Nov 08, 2023 | 0.2792 | 0.2797 | 0.2407 | 0.2440 | 43,561,968 | -0.03(-11.88%) |
Nov 07, 2023 | 0.3100 | 0.3100 | 0.2765 | 0.2769 | 41,458,316 | -0.03(-10.01%) |
Nov 06, 2023 | 0.3100 | 0.3275 | 0.2962 | 0.3077 | 43,652,312 | +0.01(+3.88%) |
Nov 03, 2023 | 0.3080 | 0.3270 | 0.2920 | 0.2962 | 34,121,016 | -0.00(-0.94%) |
Nov 02, 2023 | 0.2776 | 0.3146 | 0.2775 | 0.2990 | 68,666,232 | +0.03(+9.85%) |