Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.710 | 3.836 | 3.530 | 3.540 | 251,665 | -0.10(-2.75%) |
Nov 29, 2023 | 3.630 | 3.807 | 3.360 | 3.640 | 300,250 | -0.06(-1.62%) |
Nov 28, 2023 | 3.880 | 3.880 | 3.620 | 3.700 | 219,416 | -0.14(-3.65%) |
Nov 27, 2023 | 3.920 | 4.050 | 3.714 | 3.840 | 336,877 | -0.25(-6.11%) |
Nov 24, 2023 | 3.960 | 4.160 | 3.850 | 4.090 | 121,343 | +0.15(+3.81%) |
Nov 22, 2023 | 3.840 | 4.330 | 3.800 | 3.940 | 351,378 | +0.14(+3.68%) |
Nov 21, 2023 | 3.940 | 3.970 | 3.760 | 3.800 | 168,514 | -0.15(-3.80%) |
Nov 20, 2023 | 3.860 | 4.090 | 3.790 | 3.950 | 204,391 | +0.05(+1.28%) |
Nov 17, 2023 | 4.260 | 4.260 | 3.820 | 3.900 | 335,147 | -0.32(-7.58%) |
Nov 16, 2023 | 4.410 | 4.440 | 4.180 | 4.220 | 194,873 | -0.11(-2.54%) |
Nov 15, 2023 | 4.400 | 4.730 | 4.310 | 4.330 | 289,835 | -0.13(-2.91%) |
Nov 14, 2023 | 4.240 | 4.537 | 4.135 | 4.460 | 357,505 | +0.24(+5.69%) |
Nov 13, 2023 | 4.680 | 4.712 | 4.220 | 4.220 | 313,454 | -0.50(-10.59%) |
Nov 10, 2023 | 5.250 | 5.250 | 4.700 | 4.720 | 407,374 | -0.58(-10.94%) |
Nov 09, 2023 | 5.490 | 5.680 | 5.200 | 5.300 | 306,580 | -0.32(-5.69%) |
Nov 08, 2023 | 5.470 | 5.680 | 5.150 | 5.620 | 319,752 | +0.19(+3.50%) |
Nov 07, 2023 | 5.280 | 5.750 | 5.150 | 5.430 | 371,445 | +0.08(+1.50%) |
Nov 06, 2023 | 5.420 | 5.471 | 5.160 | 5.350 | 344,803 | -0.06(-1.11%) |
Nov 03, 2023 | 5.840 | 5.840 | 5.350 | 5.410 | 448,919 | -0.47(-7.99%) |
Nov 02, 2023 | 6.040 | 6.071 | 5.630 | 5.880 | 300,316 | -0.05(-0.84%) |
Nov 01, 2023 | 5.950 | 6.540 | 5.740 | 5.930 | 794,578 | +0.02(+0.34%) |
Oct 31, 2023 | 5.380 | 6.150 | 5.210 | 5.910 | 645,011 | +0.56(+10.47%) |
Oct 30, 2023 | 5.510 | 5.516 | 5.160 | 5.350 | 259,344 | -0.14(-2.55%) |
Oct 27, 2023 | 5.660 | 5.721 | 5.260 | 5.490 | 282,892 | -0.12(-2.14%) |
Oct 26, 2023 | 5.900 | 5.949 | 5.423 | 5.610 | 319,740 | -0.44(-7.27%) |
Oct 25, 2023 | 5.700 | 6.430 | 5.630 | 6.050 | 730,067 | +0.34(+6.05%) |
Oct 24, 2023 | 5.160 | 5.740 | 5.120 | 5.705 | 660,792 | +0.50(+9.50%) |
Oct 23, 2023 | 5.410 | 5.410 | 5.066 | 5.210 | 516,640 | -0.24(-4.40%) |
Oct 20, 2023 | 5.690 | 6.440 | 5.395 | 5.450 | 1,250,027 | -0.21(-3.80%) |
Oct 19, 2023 | 6.610 | 6.610 | 5.640 | 5.665 | 1,051,394 | -1.07(-15.82%) |
Oct 18, 2023 | 7.450 | 7.450 | 6.640 | 6.730 | 830,068 | -0.82(-10.86%) |
Oct 17, 2023 | 7.060 | 8.650 | 7.000 | 7.550 | 2,101,047 | +0.30(+4.14%) |
Oct 16, 2023 | 8.230 | 8.061 | 6.640 | 7.250 | 1,339,159 | -0.95(-11.59%) |
Oct 13, 2023 | 10.32 | 10.46 | 6.810 | 8.200 | 2,485,480 | +8.03(+4612.64%) |
Oct 12, 2023 | 0.1848 | 0.2300 | 0.1650 | 0.1740 | 235,397,648 | -0.14(-43.87%) |
Oct 11, 2023 | 0.2881 | 0.3150 | 0.2662 | 0.3100 | 59,992,080 | +0.02(+6.90%) |
Oct 10, 2023 | 0.2847 | 0.3041 | 0.2700 | 0.2900 | 49,689,720 | +0.01(+3.61%) |
Oct 09, 2023 | 0.2845 | 0.3320 | 0.2710 | 0.2799 | 119,391,560 | +0.02(+6.51%) |
Oct 06, 2023 | 0.2240 | 0.2648 | 0.2175 | 0.2628 | 136,597,472 | +0.07(+35.67%) |
Oct 05, 2023 | 0.1965 | 0.2029 | 0.1837 | 0.1937 | 32,078,080 | -0.01(-4.39%) |
Oct 04, 2023 | 0.2030 | 0.2132 | 0.2002 | 0.2026 | 19,530,608 | -0.02(-7.11%) |
Oct 03, 2023 | 0.2224 | 0.2230 | 0.2077 | 0.2181 | 30,130,536 | -0.01(-5.99%) |
Oct 02, 2023 | 0.2200 | 0.2355 | 0.2070 | 0.2320 | 43,716,468 | +0.01(+5.02%) |
Sep 29, 2023 | 0.1991 | 0.2398 | 0.1991 | 0.2209 | 110,217,264 | +0.04(+23.89%) |
Sep 28, 2023 | 0.1723 | 0.1833 | 0.1493 | 0.1783 | 99,698,736 | -0.00(-1.44%) |
Sep 27, 2023 | 0.2055 | 0.2180 | 0.1701 | 0.1809 | 73,552,976 | -0.02(-10.62%) |
Sep 26, 2023 | 0.1955 | 0.2150 | 0.1877 | 0.2024 | 57,045,832 | -0.02(-7.75%) |
Sep 25, 2023 | 0.2462 | 0.2462 | 0.2171 | 0.2194 | 61,163,488 | -0.03(-13.62%) |
Sep 22, 2023 | 0.2700 | 0.2750 | 0.2433 | 0.2540 | 73,956,848 | -0.04(-12.35%) |
Sep 21, 2023 | 0.3126 | 0.3286 | 0.2804 | 0.2898 | 66,966,976 | -0.01(-3.94%) |
Sep 20, 2023 | 0.3250 | 0.3470 | 0.2912 | 0.3017 | 82,284,736 | -0.04(-11.00%) |
Sep 19, 2023 | 0.4000 | 0.4000 | 0.3213 | 0.3390 | 134,404,864 | -0.12(-26.13%) |
Sep 18, 2023 | 0.3800 | 0.4685 | 0.3370 | 0.4589 | 423,118,688 | +0.18(+65.55%) |
Sep 15, 2023 | 0.2500 | 0.3000 | 0.2349 | 0.2772 | 67,107,880 | +0.02(+6.08%) |
Sep 14, 2023 | 0.2774 | 0.2788 | 0.2561 | 0.2613 | 30,881,800 | -0.01(-4.98%) |
Sep 13, 2023 | 0.2911 | 0.3032 | 0.2661 | 0.2750 | 34,836,352 | -0.02(-7.72%) |
Sep 12, 2023 | 0.2900 | 0.3265 | 0.2750 | 0.2980 | 65,903,168 | +0.04(+14.35%) |
Sep 11, 2023 | 0.2911 | 0.2987 | 0.2450 | 0.2606 | 49,236,288 | -0.04(-14.11%) |
Sep 08, 2023 | 0.3170 | 0.3325 | 0.2991 | 0.3034 | 30,098,058 | -0.04(-11.49%) |
Sep 07, 2023 | 0.2900 | 0.3475 | 0.2760 | 0.3428 | 54,002,424 | +0.04(+13.92%) |
Sep 06, 2023 | 0.3159 | 0.3320 | 0.2915 | 0.3009 | 41,315,880 | -0.05(-13.03%) |
Sep 05, 2023 | 0.3736 | 0.3961 | 0.3402 | 0.3460 | 56,088,764 | -0.00(-1.14%) |