Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5900 | 0.6098 | 0.5579 | 0.5800 | 900,293 | -0.03(-4.20%) |
Jan 30, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6054 | 1,281,639 | -0.04(-5.91%) |
Jan 29, 2024 | 0.6800 | 0.6800 | 0.6100 | 0.6434 | 1,586,464 | -0.04(-5.40%) |
Jan 26, 2024 | 0.6132 | 0.6958 | 0.5800 | 0.6801 | 5,371,908 | +0.03(+4.70%) |
Jan 25, 2024 | 0.7400 | 0.7400 | 0.5464 | 0.6496 | 19,646,956 | -0.43(-39.85%) |
Jan 24, 2024 | 1.060 | 1.260 | 1.010 | 1.080 | 10,496,252 | +0.19(+21.14%) |
Jan 23, 2024 | 0.9255 | 0.9600 | 0.8155 | 0.8915 | 2,670,963 | -0.04(-4.65%) |
Jan 22, 2024 | 0.9400 | 0.9850 | 0.9211 | 0.9350 | 359,665 | -0.00(-0.25%) |
Jan 19, 2024 | 0.9806 | 0.9990 | 0.9203 | 0.9373 | 457,824 | -0.05(-5.27%) |
Jan 18, 2024 | 1.010 | 1.050 | 0.9300 | 0.9894 | 657,100 | -0.05(-4.87%) |
Jan 17, 2024 | 1.090 | 1.090 | 1.010 | 1.040 | 500,815 | -0.08(-7.14%) |
Jan 16, 2024 | 1.040 | 1.130 | 1.000 | 1.120 | 699,537 | +0.06(+5.66%) |
Jan 12, 2024 | 1.150 | 1.170 | 1.040 | 1.060 | 840,175 | -0.10(-8.62%) |
Jan 11, 2024 | 1.230 | 1.230 | 1.110 | 1.160 | 890,937 | -0.07(-5.31%) |
Jan 10, 2024 | 1.310 | 1.330 | 1.210 | 1.225 | 666,230 | -0.09(-7.20%) |
Jan 09, 2024 | 1.300 | 1.360 | 1.250 | 1.320 | 733,517 | +0.08(+6.45%) |
Jan 08, 2024 | 1.230 | 1.287 | 1.210 | 1.240 | 465,173 | -0.06(-4.62%) |
Jan 05, 2024 | 1.420 | 1.430 | 1.131 | 1.300 | 1,286,607 | -0.13(-9.09%) |
Jan 04, 2024 | 1.460 | 1.530 | 1.410 | 1.430 | 963,392 | -0.07(-4.67%) |
Jan 03, 2024 | 1.430 | 1.540 | 1.380 | 1.500 | 880,287 | +0.04(+2.74%) |
Jan 02, 2024 | 1.500 | 1.540 | 1.430 | 1.460 | 817,752 | +0.00(+0.00%) |
Dec 29, 2023 | 1.450 | 1.480 | 1.400 | 1.460 | 554,296 | -0.01(-0.68%) |
Dec 28, 2023 | 1.390 | 1.520 | 1.370 | 1.470 | 1,507,493 | +0.09(+6.52%) |
Dec 27, 2023 | 1.550 | 1.590 | 1.370 | 1.380 | 1,513,162 | -0.11(-7.38%) |
Dec 26, 2023 | 1.550 | 1.620 | 1.460 | 1.490 | 1,835,325 | +0.02(+1.36%) |
Dec 22, 2023 | 1.280 | 1.520 | 1.250 | 1.470 | 2,362,868 | +0.19(+14.84%) |
Dec 21, 2023 | 1.420 | 1.420 | 1.260 | 1.280 | 1,638,245 | -0.12(-8.57%) |
Dec 20, 2023 | 1.440 | 1.740 | 1.380 | 1.400 | 20,466,516 | +0.08(+6.06%) |
Dec 19, 2023 | 1.230 | 1.340 | 1.180 | 1.320 | 1,021,015 | +0.10(+8.20%) |
Dec 18, 2023 | 1.170 | 1.320 | 1.120 | 1.220 | 1,881,827 | +0.08(+7.02%) |
Dec 15, 2023 | 1.170 | 1.190 | 1.110 | 1.140 | 680,374 | +0.00(+0.00%) |
Dec 14, 2023 | 1.220 | 1.260 | 1.120 | 1.140 | 1,200,303 | -0.09(-7.32%) |
Dec 13, 2023 | 1.240 | 1.287 | 0.9100 | 1.230 | 2,535,480 | -0.09(-6.82%) |
Dec 12, 2023 | 1.310 | 1.400 | 1.220 | 1.320 | 1,746,140 | -0.02(-1.49%) |
Dec 11, 2023 | 1.400 | 1.430 | 1.250 | 1.340 | 2,745,058 | +0.03(+2.29%) |
Dec 08, 2023 | 1.290 | 1.420 | 1.210 | 1.310 | 2,135,310 | +0.03(+2.34%) |
Dec 07, 2023 | 1.230 | 1.380 | 1.070 | 1.280 | 3,991,226 | -0.02(-1.54%) |
Dec 06, 2023 | 1.680 | 1.700 | 1.280 | 1.300 | 5,088,926 | -0.38(-22.62%) |
Dec 05, 2023 | 1.850 | 1.950 | 1.630 | 1.680 | 4,688,511 | -0.21(-11.11%) |
Dec 04, 2023 | 1.770 | 2.000 | 1.670 | 1.890 | 18,821,680 | +0.23(+13.86%) |
Dec 01, 2023 | 1.890 | 1.900 | 1.580 | 1.660 | 8,359,528 | -0.34(-17.00%) |
Nov 30, 2023 | 2.110 | 2.190 | 1.740 | 2.000 | 19,770,484 | -0.88(-30.56%) |
Nov 29, 2023 | 3.010 | 3.280 | 2.450 | 2.880 | 95,789,192 | +0.60(+26.32%) |
Nov 28, 2023 | 1.180 | 2.790 | 1.160 | 2.280 | 152,596,880 | +1.28(+128.00%) |
Nov 27, 2023 | 0.7026 | 1.140 | 0.6660 | 1.000 | 192,151,776 | +0.68(+216.96%) |
Nov 24, 2023 | 0.3130 | 0.3280 | 0.3130 | 0.3155 | 79,710 | +0.00(+1.45%) |
Nov 22, 2023 | 0.3337 | 0.3398 | 0.3110 | 0.3110 | 87,065 | -0.01(-2.51%) |
Nov 21, 2023 | 0.3400 | 0.3497 | 0.3100 | 0.3190 | 94,767 | -0.02(-4.78%) |
Nov 20, 2023 | 0.3272 | 0.3730 | 0.3272 | 0.3350 | 263,539 | +0.00(+0.45%) |
Nov 17, 2023 | 0.3400 | 0.3500 | 0.3230 | 0.3335 | 183,966 | -0.00(-0.63%) |
Nov 16, 2023 | 0.3507 | 0.3515 | 0.3300 | 0.3356 | 60,439 | +0.00(+0.18%) |
Nov 15, 2023 | 0.3467 | 0.3540 | 0.3313 | 0.3350 | 158,721 | -0.00(-0.86%) |
Nov 14, 2023 | 0.3640 | 0.3750 | 0.3300 | 0.3379 | 589,865 | +0.03(+9.00%) |
Nov 13, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 314,285 | +0.00(+1.14%) |
Nov 10, 2023 | 0.3100 | 0.3200 | 0.3057 | 0.3065 | 238,328 | -0.01(-3.01%) |
Nov 09, 2023 | 0.3300 | 0.3300 | 0.3120 | 0.3160 | 292,153 | -0.01(-4.24%) |
Nov 08, 2023 | 0.3430 | 0.3430 | 0.3200 | 0.3300 | 309,781 | -0.02(-5.44%) |
Nov 07, 2023 | 0.3500 | 0.3650 | 0.3450 | 0.3490 | 351,397 | +0.00(+1.19%) |
Nov 06, 2023 | 0.3795 | 0.3891 | 0.3401 | 0.3449 | 463,917 | -0.03(-7.06%) |
Nov 03, 2023 | 0.4000 | 0.4090 | 0.3700 | 0.3711 | 465,829 | -0.03(-8.35%) |
Nov 02, 2023 | 0.4324 | 0.4450 | 0.3490 | 0.4049 | 700,290 | -0.02(-5.26%) |