Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.950 | 5.550 | 2.950 | 4.100 | 67,126,664 | +1.56(+61.42%) |
Jan 30, 2024 | 2.130 | 2.740 | 2.020 | 2.540 | 1,741,566 | +0.39(+18.14%) |
Jan 29, 2024 | 2.220 | 2.322 | 2.000 | 2.150 | 90,268 | -0.07(-3.15%) |
Jan 26, 2024 | 2.320 | 2.490 | 2.212 | 2.220 | 340,347 | -0.01(-0.45%) |
Jan 25, 2024 | 2.240 | 2.330 | 2.220 | 2.230 | 21,580 | -0.04(-1.76%) |
Jan 24, 2024 | 2.310 | 2.310 | 2.210 | 2.270 | 19,322 | -0.09(-3.81%) |
Jan 23, 2024 | 2.360 | 2.470 | 2.250 | 2.360 | 29,773 | -0.05(-2.07%) |
Jan 22, 2024 | 2.270 | 2.590 | 2.255 | 2.410 | 85,281 | +0.17(+7.59%) |
Jan 19, 2024 | 2.210 | 2.300 | 2.100 | 2.240 | 57,014 | +0.01(+0.45%) |
Jan 18, 2024 | 2.370 | 2.400 | 2.210 | 2.230 | 73,566 | -0.05(-2.19%) |
Jan 17, 2024 | 2.300 | 2.392 | 2.100 | 2.280 | 99,129 | -0.16(-6.56%) |
Jan 16, 2024 | 2.850 | 2.948 | 2.310 | 2.440 | 347,079 | -0.53(-17.85%) |
Jan 12, 2024 | 4.050 | 4.170 | 2.880 | 2.970 | 235,904 | -1.10(-27.03%) |
Jan 11, 2024 | 4.130 | 4.300 | 3.950 | 4.070 | 189,870 | -0.07(-1.69%) |
Jan 10, 2024 | 3.850 | 4.200 | 3.850 | 4.140 | 210,316 | +0.24(+6.15%) |
Jan 09, 2024 | 3.950 | 4.650 | 3.900 | 3.900 | 673,259 | -0.11(-2.74%) |
Jan 08, 2024 | 3.500 | 4.360 | 3.500 | 4.010 | 597,308 | +0.16(+4.16%) |
Jan 05, 2024 | 3.420 | 4.560 | 3.350 | 3.850 | 2,317,711 | +0.23(+6.35%) |
Jan 04, 2024 | 5.110 | 5.870 | 3.460 | 3.620 | 48,664,284 | +1.91(+111.70%) |
Jan 03, 2024 | 1.960 | 2.000 | 1.656 | 1.710 | 245,699 | -0.19(-10.00%) |
Jan 02, 2024 | 1.900 | 2.043 | 1.870 | 1.900 | 25,678 | -0.07(-3.55%) |
Dec 29, 2023 | 2.180 | 2.290 | 1.930 | 1.970 | 58,498 | -0.17(-7.94%) |
Dec 28, 2023 | 2.060 | 2.150 | 2.020 | 2.140 | 22,555 | +0.07(+3.38%) |
Dec 27, 2023 | 1.880 | 2.220 | 1.880 | 2.070 | 63,057 | +0.15(+7.81%) |
Dec 26, 2023 | 1.910 | 2.080 | 1.860 | 1.920 | 31,945 | -0.02(-1.03%) |
Dec 22, 2023 | 1.820 | 2.160 | 1.820 | 1.940 | 80,636 | -0.15(-7.18%) |
Dec 21, 2023 | 2.250 | 2.300 | 1.901 | 2.090 | 83,120 | +0.02(+0.97%) |
Dec 20, 2023 | 2.690 | 2.770 | 2.032 | 2.070 | 118,312 | -0.67(-24.45%) |
Dec 19, 2023 | 2.920 | 3.036 | 2.700 | 2.740 | 39,192 | -0.16(-5.52%) |
Dec 18, 2023 | 2.950 | 3.090 | 2.900 | 2.900 | 36,885 | -0.04(-1.36%) |
Dec 15, 2023 | 3.740 | 3.950 | 2.900 | 2.940 | 214,492 | -0.85(-22.43%) |
Dec 14, 2023 | 3.750 | 4.030 | 3.680 | 3.790 | 209,791 | -0.08(-2.07%) |
Dec 13, 2023 | 3.330 | 4.110 | 3.330 | 3.870 | 255,073 | +0.35(+9.94%) |
Dec 12, 2023 | 3.540 | 3.870 | 3.300 | 3.520 | 221,947 | -0.33(-8.57%) |
Dec 11, 2023 | 3.480 | 4.300 | 3.310 | 3.850 | 1,584,447 | +0.73(+23.40%) |
Dec 08, 2023 | 3.040 | 3.200 | 2.917 | 3.120 | 185,350 | -0.01(-0.32%) |
Dec 07, 2023 | 3.390 | 3.400 | 2.800 | 3.130 | 160,039 | +0.23(+7.93%) |
Dec 06, 2023 | 3.650 | 3.650 | 2.850 | 2.900 | 274,244 | -0.53(-15.45%) |
Dec 05, 2023 | 3.630 | 4.600 | 3.390 | 3.430 | 888,190 | -0.37(-9.74%) |
Dec 04, 2023 | 2.790 | 4.500 | 2.420 | 3.800 | 3,734,086 | +0.61(+19.12%) |
Dec 01, 2023 | 3.330 | 3.960 | 2.900 | 3.190 | 2,916,017 | -1.29(-28.79%) |
Nov 30, 2023 | 7.830 | 10.25 | 4.340 | 4.480 | 74,791,176 | +3.57(+392.31%) |
Nov 29, 2023 | 0.7900 | 0.9999 | 0.7900 | 0.9100 | 89,225 | +0.12(+14.88%) |
Nov 28, 2023 | 0.7800 | 0.9000 | 0.7800 | 0.7921 | 5,932 | -0.01(-0.99%) |
Nov 27, 2023 | 0.8100 | 0.8800 | 0.7886 | 0.8000 | 7,371 | -0.09(-9.97%) |
Nov 24, 2023 | 0.8400 | 0.8886 | 0.8100 | 0.8886 | 12,765 | +0.09(+11.07%) |
Nov 22, 2023 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 878 | +0.02(+2.56%) |
Nov 21, 2023 | 0.9503 | 0.9503 | 0.7800 | 0.7800 | 13,690 | -0.04(-4.87%) |
Nov 20, 2023 | 0.8000 | 0.8200 | 0.7351 | 0.8199 | 13,077 | +0.06(+8.34%) |
Nov 17, 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7568 | 9,652 | +0.01(+0.85%) |
Nov 16, 2023 | 0.7235 | 0.7504 | 0.6466 | 0.7504 | 7,726 | +0.03(+3.79%) |
Nov 15, 2023 | 0.7347 | 0.7699 | 0.6797 | 0.7230 | 17,730 | +0.07(+10.33%) |
Nov 14, 2023 | 0.6514 | 0.7600 | 0.6407 | 0.6553 | 26,586 | +0.00(+0.75%) |
Nov 13, 2023 | 0.7630 | 0.8000 | 0.6019 | 0.6504 | 22,082 | -0.06(-8.39%) |
Nov 10, 2023 | 0.7505 | 0.7505 | 0.7100 | 0.7100 | 4,936 | -0.05(-6.96%) |
Nov 09, 2023 | 0.7630 | 0.7831 | 0.7630 | 0.7631 | 22,879 | -0.02(-2.55%) |
Nov 08, 2023 | 0.8001 | 0.8001 | 0.7801 | 0.7831 | 2,530 | -0.02(-2.12%) |
Nov 07, 2023 | 0.8022 | 0.8400 | 0.8001 | 0.8001 | 7,946 | -0.07(-7.82%) |
Nov 06, 2023 | 0.7706 | 0.8680 | 0.7706 | 0.8680 | 5,661 | +0.03(+3.35%) |
Nov 03, 2023 | 0.8461 | 0.8480 | 0.7930 | 0.8399 | 1,737 | -0.00(-0.26%) |
Nov 02, 2023 | 0.8160 | 0.8421 | 0.7620 | 0.8421 | 4,751 | -0.03(-3.21%) |