Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.450 | 2.611 | 2.390 | 2.410 | 1,732,817 | -0.08(-3.21%) |
Jan 30, 2024 | 2.560 | 2.630 | 2.425 | 2.490 | 2,734,316 | -0.04(-1.58%) |
Jan 29, 2024 | 2.510 | 2.605 | 2.335 | 2.530 | 2,809,257 | +0.04(+1.61%) |
Jan 26, 2024 | 2.720 | 2.735 | 2.430 | 2.490 | 5,087,566 | -0.19(-7.09%) |
Jan 25, 2024 | 2.620 | 2.760 | 2.540 | 2.680 | 5,447,498 | +0.06(+2.49%) |
Jan 24, 2024 | 2.330 | 2.620 | 2.280 | 2.615 | 16,112,994 | +0.42(+18.86%) |
Jan 23, 2024 | 2.340 | 2.440 | 2.190 | 2.200 | 4,080,851 | -0.14(-5.98%) |
Jan 22, 2024 | 2.160 | 2.370 | 2.150 | 2.340 | 6,290,177 | +0.25(+11.96%) |
Jan 19, 2024 | 2.070 | 2.100 | 1.965 | 2.090 | 2,176,109 | +0.00(+0.00%) |
Jan 18, 2024 | 2.210 | 2.210 | 2.020 | 2.090 | 2,124,463 | -0.11(-5.00%) |
Jan 17, 2024 | 2.210 | 2.220 | 2.060 | 2.200 | 2,944,821 | +0.00(+0.00%) |
Jan 16, 2024 | 2.150 | 2.275 | 2.060 | 2.200 | 2,259,456 | +0.05(+2.33%) |
Jan 12, 2024 | 2.170 | 2.380 | 2.120 | 2.150 | 2,260,559 | -0.00(-0.23%) |
Jan 11, 2024 | 2.210 | 2.230 | 2.080 | 2.155 | 2,159,442 | -0.07(-3.15%) |
Jan 10, 2024 | 2.250 | 2.350 | 2.170 | 2.225 | 2,868,566 | -0.03(-1.55%) |
Jan 09, 2024 | 2.080 | 2.315 | 2.035 | 2.260 | 6,718,189 | +0.17(+8.13%) |
Jan 08, 2024 | 1.960 | 2.120 | 1.770 | 2.090 | 13,275,528 | +0.32(+18.08%) |
Jan 05, 2024 | 1.730 | 1.820 | 1.690 | 1.770 | 1,719,339 | +0.04(+2.31%) |
Jan 04, 2024 | 1.730 | 1.795 | 1.680 | 1.730 | 1,717,006 | +0.02(+1.17%) |
Jan 03, 2024 | 1.870 | 1.870 | 1.710 | 1.710 | 1,710,437 | -0.18(-9.52%) |
Jan 02, 2024 | 1.680 | 1.950 | 1.660 | 1.890 | 3,977,164 | +0.19(+11.18%) |
Dec 29, 2023 | 1.770 | 1.780 | 1.650 | 1.700 | 1,915,483 | -0.04(-2.30%) |
Dec 28, 2023 | 1.670 | 1.760 | 1.641 | 1.740 | 2,241,559 | +0.07(+4.19%) |
Dec 27, 2023 | 1.780 | 1.800 | 1.600 | 1.670 | 2,761,721 | -0.10(-5.65%) |
Dec 26, 2023 | 1.800 | 1.840 | 1.720 | 1.770 | 1,893,299 | -0.02(-1.12%) |
Dec 22, 2023 | 1.770 | 1.850 | 1.720 | 1.790 | 2,148,356 | +0.05(+2.87%) |
Dec 21, 2023 | 1.650 | 1.760 | 1.650 | 1.740 | 1,384,783 | +0.12(+7.41%) |
Dec 20, 2023 | 1.710 | 1.790 | 1.620 | 1.620 | 2,205,875 | -0.12(-6.90%) |
Dec 19, 2023 | 1.790 | 1.821 | 1.691 | 1.740 | 2,140,233 | +0.00(+0.00%) |
Dec 18, 2023 | 1.810 | 1.810 | 1.720 | 1.740 | 1,618,610 | -0.07(-3.87%) |
Dec 15, 2023 | 1.770 | 1.830 | 1.720 | 1.810 | 2,962,330 | -0.01(-0.55%) |
Dec 14, 2023 | 1.720 | 1.840 | 1.718 | 1.820 | 3,993,221 | +0.14(+8.33%) |
Dec 13, 2023 | 1.690 | 1.730 | 1.575 | 1.680 | 3,329,587 | +0.00(+0.00%) |
Dec 12, 2023 | 1.520 | 1.700 | 1.485 | 1.680 | 3,663,637 | +0.16(+10.53%) |
Dec 11, 2023 | 1.500 | 1.555 | 1.430 | 1.520 | 1,749,538 | +0.03(+2.01%) |
Dec 08, 2023 | 1.400 | 1.490 | 1.370 | 1.490 | 1,746,385 | +0.08(+5.67%) |
Dec 07, 2023 | 1.430 | 1.470 | 1.360 | 1.410 | 1,350,439 | -0.03(-2.08%) |
Dec 06, 2023 | 1.450 | 1.520 | 1.430 | 1.440 | 2,109,925 | -0.01(-0.69%) |
Dec 05, 2023 | 1.500 | 1.580 | 1.380 | 1.450 | 2,993,161 | -0.05(-3.33%) |
Dec 04, 2023 | 1.300 | 1.510 | 1.291 | 1.500 | 4,515,772 | +0.18(+13.64%) |
Dec 01, 2023 | 1.230 | 1.340 | 1.160 | 1.320 | 2,657,472 | +0.09(+7.32%) |
Nov 30, 2023 | 1.300 | 1.330 | 1.210 | 1.230 | 2,020,612 | -0.07(-5.38%) |
Nov 29, 2023 | 1.220 | 1.359 | 1.220 | 1.300 | 2,920,001 | +0.08(+7.00%) |
Nov 28, 2023 | 1.200 | 1.278 | 1.130 | 1.215 | 2,759,551 | -0.10(-7.95%) |
Nov 27, 2023 | 1.380 | 1.405 | 1.240 | 1.320 | 2,330,775 | -0.06(-4.35%) |
Nov 24, 2023 | 1.310 | 1.430 | 1.300 | 1.380 | 1,872,184 | +0.01(+0.73%) |
Nov 22, 2023 | 1.310 | 1.400 | 1.235 | 1.370 | 2,586,163 | +0.06(+4.58%) |
Nov 21, 2023 | 1.330 | 1.430 | 1.231 | 1.310 | 7,912,937 | +0.01(+0.77%) |
Nov 20, 2023 | 1.130 | 1.390 | 1.110 | 1.300 | 10,753,849 | +0.21(+19.27%) |
Nov 17, 2023 | 0.8900 | 1.110 | 0.8700 | 1.090 | 7,782,924 | +0.17(+18.89%) |
Nov 16, 2023 | 0.9000 | 0.9453 | 0.8130 | 0.9168 | 5,712,994 | +0.06(+6.60%) |
Nov 15, 2023 | 0.7334 | 0.9156 | 0.7200 | 0.8600 | 22,155,236 | +0.32(+59.26%) |
Nov 14, 2023 | 0.5600 | 0.6150 | 0.5269 | 0.5400 | 3,970,602 | -0.01(-1.06%) |
Nov 13, 2023 | 0.5869 | 0.6000 | 0.5327 | 0.5458 | 1,911,646 | -0.04(-6.76%) |
Nov 10, 2023 | 0.6067 | 0.6067 | 0.5457 | 0.5854 | 1,638,579 | -0.01(-2.43%) |
Nov 09, 2023 | 0.7319 | 0.7401 | 0.5000 | 0.6000 | 8,257,710 | -0.12(-16.45%) |
Nov 08, 2023 | 0.8000 | 0.8300 | 0.7112 | 0.7181 | 1,187,081 | -0.07(-9.20%) |
Nov 07, 2023 | 0.7500 | 0.8050 | 0.7300 | 0.7909 | 1,043,221 | +0.05(+6.88%) |
Nov 06, 2023 | 0.8000 | 0.8000 | 0.7204 | 0.7400 | 1,348,478 | -0.01(-1.40%) |
Nov 03, 2023 | 0.6960 | 0.7605 | 0.6700 | 0.7505 | 2,167,381 | +0.09(+13.21%) |
Nov 02, 2023 | 0.6330 | 0.6950 | 0.6330 | 0.6629 | 1,252,312 | +0.03(+5.42%) |