Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.810 | 3.965 | 3.567 | 3.630 | 22,195 | -0.24(-6.20%) |
Jan 30, 2024 | 3.800 | 4.190 | 3.450 | 3.870 | 114,377 | +0.35(+9.94%) |
Jan 29, 2024 | 3.510 | 3.670 | 3.300 | 3.520 | 15,230 | -0.04(-1.12%) |
Jan 26, 2024 | 3.670 | 3.862 | 3.430 | 3.560 | 10,059 | -0.07(-1.93%) |
Jan 25, 2024 | 3.340 | 3.660 | 3.285 | 3.630 | 9,126 | +0.22(+6.45%) |
Jan 24, 2024 | 3.480 | 3.650 | 3.400 | 3.410 | 20,462 | -0.13(-3.67%) |
Jan 23, 2024 | 3.760 | 3.775 | 3.400 | 3.540 | 51,918 | -0.23(-6.10%) |
Jan 22, 2024 | 3.330 | 4.587 | 3.330 | 3.770 | 395,954 | +0.52(+16.00%) |
Jan 19, 2024 | 3.270 | 3.300 | 3.120 | 3.250 | 21,679 | -0.05(-1.52%) |
Jan 18, 2024 | 3.640 | 3.640 | 3.290 | 3.300 | 12,410 | -0.31(-8.59%) |
Jan 17, 2024 | 3.760 | 4.100 | 3.600 | 3.610 | 16,031 | -0.27(-6.96%) |
Jan 16, 2024 | 4.250 | 4.338 | 3.760 | 3.880 | 31,893 | -0.34(-8.06%) |
Jan 12, 2024 | 4.790 | 4.790 | 4.100 | 4.220 | 115,814 | -0.44(-9.44%) |
Jan 11, 2024 | 4.520 | 4.870 | 4.520 | 4.660 | 33,103 | +0.05(+1.08%) |
Jan 10, 2024 | 4.980 | 4.980 | 4.529 | 4.610 | 61,474 | -0.12(-2.54%) |
Jan 09, 2024 | 4.680 | 5.120 | 4.472 | 4.730 | 68,362 | +0.05(+1.07%) |
Jan 08, 2024 | 5.040 | 5.260 | 4.190 | 4.680 | 126,770 | -0.46(-8.95%) |
Jan 05, 2024 | 5.450 | 5.685 | 5.000 | 5.140 | 98,156 | -0.40(-7.22%) |
Jan 04, 2024 | 5.540 | 6.000 | 5.400 | 5.540 | 230,473 | -0.24(-4.15%) |
Jan 03, 2024 | 4.200 | 6.340 | 4.150 | 5.780 | 1,419,171 | +1.64(+39.61%) |
Jan 02, 2024 | 4.460 | 4.600 | 4.030 | 4.140 | 154,208 | -0.38(-8.41%) |
Dec 29, 2023 | 5.010 | 5.220 | 4.481 | 4.520 | 337,181 | -1.48(-24.67%) |
Dec 28, 2023 | 5.900 | 10.56 | 5.030 | 6.000 | 7,690,198 | +1.35(+29.03%) |
Dec 27, 2023 | 3.160 | 5.290 | 3.155 | 4.650 | 1,740,562 | +1.38(+42.04%) |
Dec 26, 2023 | 3.280 | 3.280 | 3.050 | 3.274 | 24,525 | -0.03(-0.80%) |
Dec 22, 2023 | 3.190 | 3.300 | 3.040 | 3.300 | 35,380 | +0.18(+5.77%) |
Dec 21, 2023 | 3.550 | 3.550 | 3.090 | 3.120 | 56,192 | -0.05(-1.58%) |
Dec 20, 2023 | 3.050 | 3.480 | 2.910 | 3.170 | 71,386 | +2.76(+673.93%) |
Dec 19, 2023 | 0.3900 | 0.4240 | 0.3841 | 0.4096 | 258,207 | +0.02(+5.00%) |
Dec 18, 2023 | 0.3751 | 0.4001 | 0.3705 | 0.3901 | 143,651 | +0.01(+2.93%) |
Dec 15, 2023 | 0.4100 | 0.4186 | 0.3701 | 0.3790 | 294,205 | -0.04(-9.76%) |
Dec 14, 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 93,307 | +0.00(+0.00%) |
Dec 13, 2023 | 0.4110 | 0.4400 | 0.4101 | 0.4200 | 110,201 | -0.01(-3.00%) |
Dec 12, 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4330 | 168,200 | -0.00(-1.03%) |
Dec 11, 2023 | 0.4100 | 0.4462 | 0.4100 | 0.4375 | 118,437 | +0.02(+3.92%) |
Dec 08, 2023 | 0.4270 | 0.4480 | 0.4000 | 0.4210 | 174,327 | -0.02(-4.32%) |
Dec 07, 2023 | 0.4442 | 0.4539 | 0.4384 | 0.4400 | 56,393 | -0.02(-3.91%) |
Dec 06, 2023 | 0.4512 | 0.4788 | 0.4330 | 0.4579 | 214,037 | +0.01(+2.35%) |
Dec 05, 2023 | 0.4500 | 0.4750 | 0.4350 | 0.4474 | 144,554 | -0.00(-0.80%) |
Dec 04, 2023 | 0.4360 | 0.4777 | 0.4308 | 0.4510 | 511,692 | +0.01(+3.42%) |
Dec 01, 2023 | 0.4101 | 0.4450 | 0.3960 | 0.4361 | 236,739 | +0.03(+6.63%) |
Nov 30, 2023 | 0.4100 | 0.4260 | 0.4005 | 0.4090 | 323,049 | -0.00(-0.97%) |
Nov 29, 2023 | 0.4220 | 0.4305 | 0.4000 | 0.4130 | 167,643 | -0.01(-2.13%) |
Nov 28, 2023 | 0.4630 | 0.4700 | 0.4150 | 0.4220 | 348,368 | -0.05(-10.42%) |
Nov 27, 2023 | 0.4886 | 0.5000 | 0.4630 | 0.4711 | 142,392 | -0.01(-2.08%) |
Nov 24, 2023 | 0.4850 | 0.5100 | 0.4702 | 0.4811 | 103,016 | -0.00(-1.01%) |
Nov 22, 2023 | 0.5115 | 0.5525 | 0.4801 | 0.4860 | 411,538 | -0.04(-7.71%) |
Nov 21, 2023 | 0.5400 | 0.5799 | 0.5202 | 0.5266 | 443,942 | -0.06(-10.75%) |
Nov 20, 2023 | 0.5431 | 0.5930 | 0.5000 | 0.5900 | 542,714 | -0.02(-3.28%) |
Nov 17, 2023 | 0.5100 | 0.6100 | 0.4700 | 0.6100 | 2,241,060 | -0.17(-21.79%) |
Nov 16, 2023 | 0.8100 | 0.9980 | 0.6763 | 0.7800 | 44,684,444 | +0.24(+43.62%) |
Nov 15, 2023 | 0.4999 | 0.5431 | 0.4750 | 0.5431 | 4,427,457 | +0.04(+8.62%) |
Nov 14, 2023 | 0.5001 | 0.5200 | 0.4710 | 0.5000 | 74,642 | +0.00(+0.00%) |
Nov 13, 2023 | 0.5079 | 0.5225 | 0.4950 | 0.5000 | 13,883 | -0.01(-1.56%) |
Nov 10, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5079 | 62,318 | -0.02(-4.17%) |
Nov 09, 2023 | 0.5040 | 0.5300 | 0.5002 | 0.5300 | 10,812 | +0.00(+0.23%) |
Nov 08, 2023 | 0.5289 | 0.5289 | 0.5100 | 0.5288 | 12,002 | -0.00(-0.23%) |
Nov 07, 2023 | 0.5299 | 0.5433 | 0.5100 | 0.5300 | 12,264 | +0.00(+0.00%) |
Nov 06, 2023 | 0.5100 | 0.5433 | 0.5100 | 0.5300 | 15,667 | +0.01(+1.15%) |
Nov 03, 2023 | 0.5219 | 0.5328 | 0.5100 | 0.5240 | 15,973 | +0.00(+0.77%) |
Nov 02, 2023 | 0.5200 | 0.5299 | 0.5110 | 0.5200 | 14,757 | -0.01(-1.87%) |