Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.260 | 3.500 | 3.100 | 3.120 | 1,437,255 | -0.09(-2.80%) |
Jan 30, 2024 | 3.220 | 3.330 | 2.970 | 3.210 | 1,456,933 | -0.01(-0.31%) |
Jan 29, 2024 | 2.680 | 3.220 | 2.630 | 3.220 | 1,923,102 | +0.55(+20.60%) |
Jan 26, 2024 | 2.610 | 2.730 | 2.560 | 2.670 | 748,030 | +0.08(+3.09%) |
Jan 25, 2024 | 2.160 | 2.640 | 2.130 | 2.590 | 1,462,751 | +0.49(+23.33%) |
Jan 24, 2024 | 2.020 | 2.190 | 1.970 | 2.100 | 783,028 | +0.13(+6.60%) |
Jan 23, 2024 | 1.940 | 2.060 | 1.920 | 1.970 | 401,918 | +0.07(+3.68%) |
Jan 22, 2024 | 1.760 | 1.929 | 1.720 | 1.900 | 353,476 | +0.08(+4.40%) |
Jan 19, 2024 | 1.850 | 1.860 | 1.710 | 1.820 | 562,715 | -0.01(-0.55%) |
Jan 18, 2024 | 1.890 | 1.900 | 1.770 | 1.830 | 505,762 | -0.03(-1.61%) |
Jan 17, 2024 | 1.890 | 1.890 | 1.810 | 1.860 | 331,974 | -0.02(-1.06%) |
Jan 16, 2024 | 2.050 | 2.050 | 1.820 | 1.880 | 946,596 | -0.25(-11.74%) |
Jan 12, 2024 | 2.120 | 2.250 | 2.070 | 2.130 | 522,035 | +0.06(+2.90%) |
Jan 11, 2024 | 2.200 | 2.210 | 2.030 | 2.070 | 574,690 | -0.11(-5.05%) |
Jan 10, 2024 | 2.120 | 2.220 | 2.080 | 2.180 | 836,164 | +0.11(+5.31%) |
Jan 09, 2024 | 2.100 | 2.220 | 1.970 | 2.070 | 1,742,593 | +0.15(+7.81%) |
Jan 08, 2024 | 2.030 | 2.060 | 1.813 | 1.920 | 862,116 | -0.11(-5.42%) |
Jan 05, 2024 | 1.900 | 2.080 | 1.780 | 2.030 | 1,323,390 | +0.15(+7.98%) |
Jan 04, 2024 | 1.540 | 1.950 | 1.450 | 1.880 | 1,312,911 | +0.22(+13.25%) |
Jan 03, 2024 | 1.620 | 1.740 | 1.620 | 1.660 | 473,874 | -0.03(-1.78%) |
Jan 02, 2024 | 1.660 | 1.930 | 1.550 | 1.690 | 1,389,137 | +0.03(+1.81%) |
Dec 29, 2023 | 1.590 | 1.700 | 1.520 | 1.660 | 457,852 | +0.07(+4.40%) |
Dec 28, 2023 | 1.670 | 1.720 | 1.540 | 1.590 | 479,223 | -0.13(-7.56%) |
Dec 27, 2023 | 1.650 | 1.730 | 1.590 | 1.720 | 373,675 | +0.07(+4.24%) |
Dec 26, 2023 | 1.500 | 1.720 | 1.480 | 1.650 | 479,141 | +0.17(+11.49%) |
Dec 22, 2023 | 1.300 | 1.499 | 1.280 | 1.480 | 489,346 | +0.20(+15.62%) |
Dec 21, 2023 | 1.280 | 1.300 | 1.180 | 1.280 | 815,386 | +0.00(+0.00%) |
Dec 20, 2023 | 1.450 | 1.480 | 1.230 | 1.280 | 882,060 | -0.07(-5.19%) |
Dec 19, 2023 | 1.410 | 1.527 | 1.330 | 1.350 | 666,812 | -0.06(-4.26%) |
Dec 18, 2023 | 1.610 | 1.680 | 1.350 | 1.410 | 1,429,744 | -0.18(-11.32%) |
Dec 15, 2023 | 1.710 | 1.830 | 1.570 | 1.590 | 869,164 | -0.20(-11.17%) |
Dec 14, 2023 | 1.630 | 1.860 | 1.520 | 1.790 | 1,925,569 | +0.11(+6.55%) |
Dec 13, 2023 | 1.030 | 1.748 | 1.010 | 1.680 | 7,659,658 | +0.65(+63.11%) |
Dec 12, 2023 | 1.010 | 1.040 | 0.9818 | 1.030 | 411,013 | +0.03(+3.00%) |
Dec 11, 2023 | 1.050 | 1.050 | 1.000 | 1.000 | 125,695 | -0.02(-1.96%) |
Dec 08, 2023 | 1.090 | 1.130 | 0.9410 | 1.020 | 436,460 | -0.05(-4.67%) |
Dec 07, 2023 | 1.060 | 1.130 | 1.030 | 1.070 | 272,665 | +0.00(+0.00%) |
Dec 06, 2023 | 1.010 | 1.070 | 1.000 | 1.070 | 215,891 | +0.04(+3.88%) |
Dec 05, 2023 | 1.090 | 1.090 | 0.9700 | 1.030 | 411,788 | -0.08(-7.21%) |
Dec 04, 2023 | 1.090 | 1.174 | 1.000 | 1.110 | 854,817 | +0.00(+0.00%) |
Dec 01, 2023 | 0.8700 | 1.150 | 0.8550 | 1.110 | 1,177,881 | +0.28(+33.73%) |
Nov 30, 2023 | 0.8249 | 0.9500 | 0.8094 | 0.8300 | 1,052,104 | +0.06(+7.79%) |
Nov 29, 2023 | 0.7250 | 0.7942 | 0.6883 | 0.7700 | 194,231 | +0.04(+5.48%) |
Nov 28, 2023 | 0.7300 | 0.7627 | 0.7250 | 0.7300 | 240,658 | +0.01(+0.90%) |
Nov 27, 2023 | 0.7500 | 0.7532 | 0.6985 | 0.7235 | 82,168 | -0.01(-1.83%) |
Nov 24, 2023 | 0.6900 | 0.7430 | 0.6900 | 0.7370 | 44,320 | +0.03(+3.80%) |
Nov 22, 2023 | 0.7400 | 0.7596 | 0.7005 | 0.7100 | 92,043 | -0.01(-1.93%) |
Nov 21, 2023 | 0.7000 | 0.7776 | 0.6840 | 0.7240 | 213,734 | +0.01(+1.93%) |
Nov 20, 2023 | 0.7499 | 0.7500 | 0.7000 | 0.7103 | 137,976 | +0.01(+0.95%) |
Nov 17, 2023 | 0.6400 | 0.7446 | 0.6400 | 0.7036 | 243,615 | +0.07(+10.65%) |
Nov 16, 2023 | 0.5943 | 0.6744 | 0.5652 | 0.6359 | 563,050 | +0.05(+8.70%) |
Nov 15, 2023 | 0.5500 | 0.5967 | 0.5300 | 0.5850 | 161,953 | +0.03(+6.15%) |
Nov 14, 2023 | 0.5300 | 0.5696 | 0.5000 | 0.5511 | 314,723 | +0.05(+10.22%) |
Nov 13, 2023 | 0.4800 | 0.5453 | 0.3599 | 0.5000 | 1,012,335 | +0.03(+6.38%) |
Nov 10, 2023 | 0.4700 | 0.5100 | 0.4550 | 0.4700 | 341,444 | +0.00(+0.41%) |
Nov 09, 2023 | 0.5912 | 0.6205 | 0.4681 | 0.4681 | 858,889 | -0.13(-21.98%) |
Nov 08, 2023 | 0.7350 | 0.7500 | 0.5850 | 0.6000 | 475,294 | -0.13(-17.26%) |
Nov 07, 2023 | 0.8035 | 0.8035 | 0.7108 | 0.7252 | 438,276 | -0.14(-15.97%) |
Nov 06, 2023 | 0.8200 | 0.8630 | 0.7727 | 0.8630 | 379,647 | +0.06(+7.87%) |
Nov 03, 2023 | 0.7031 | 0.8453 | 0.7031 | 0.8000 | 459,997 | +0.10(+14.27%) |
Nov 02, 2023 | 0.6700 | 0.7130 | 0.6500 | 0.7001 | 459,143 | +0.03(+4.32%) |