Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.427 | 5.480 | 5.102 | 5.405 | 4,702 | -0.01(-0.28%) |
Jan 30, 2024 | 5.250 | 5.420 | 4.720 | 5.420 | 18,792 | +0.06(+1.21%) |
Jan 29, 2024 | 5.170 | 5.420 | 5.100 | 5.355 | 9,471 | +0.32(+6.42%) |
Jan 26, 2024 | 5.276 | 5.276 | 4.632 | 5.032 | 23,232 | -0.04(-0.75%) |
Jan 25, 2024 | 5.240 | 5.290 | 5.050 | 5.070 | 6,874 | -0.23(-4.34%) |
Jan 24, 2024 | 5.000 | 5.490 | 5.000 | 5.300 | 19,510 | +0.52(+10.88%) |
Jan 23, 2024 | 4.840 | 4.990 | 4.550 | 4.780 | 12,547 | -0.20(-4.02%) |
Jan 22, 2024 | 4.980 | 5.000 | 4.910 | 4.980 | 2,079 | -0.01(-0.20%) |
Jan 19, 2024 | 4.940 | 5.035 | 4.940 | 4.990 | 4,319 | +0.05(+1.01%) |
Jan 18, 2024 | 5.320 | 5.320 | 4.710 | 4.940 | 16,891 | -0.39(-7.32%) |
Jan 17, 2024 | 5.430 | 5.510 | 5.250 | 5.330 | 10,007 | -0.21(-3.79%) |
Jan 16, 2024 | 5.800 | 5.800 | 5.250 | 5.540 | 11,031 | -0.31(-5.30%) |
Jan 12, 2024 | 5.800 | 5.850 | 5.640 | 5.850 | 8,578 | +0.10(+1.74%) |
Jan 11, 2024 | 6.100 | 6.105 | 5.680 | 5.750 | 11,057 | -0.30(-4.96%) |
Jan 10, 2024 | 6.160 | 6.580 | 6.000 | 6.050 | 31,609 | -0.18(-2.89%) |
Jan 09, 2024 | 6.060 | 6.365 | 5.880 | 6.230 | 19,304 | +0.29(+4.88%) |
Jan 08, 2024 | 5.900 | 6.070 | 5.684 | 5.940 | 21,791 | -0.04(-0.67%) |
Jan 05, 2024 | 6.010 | 6.151 | 5.920 | 5.980 | 9,904 | -0.04(-0.66%) |
Jan 04, 2024 | 6.670 | 6.670 | 5.900 | 6.020 | 27,527 | -0.65(-9.75%) |
Jan 03, 2024 | 6.900 | 6.900 | 6.410 | 6.670 | 32,031 | -0.24(-3.47%) |
Jan 02, 2024 | 7.020 | 7.245 | 6.890 | 6.910 | 11,990 | -0.11(-1.57%) |
Dec 29, 2023 | 7.400 | 7.530 | 7.010 | 7.020 | 35,709 | -0.45(-6.01%) |
Dec 28, 2023 | 6.600 | 7.690 | 6.595 | 7.469 | 38,847 | +0.82(+12.32%) |
Dec 27, 2023 | 6.920 | 7.089 | 6.400 | 6.650 | 35,547 | -0.36(-5.14%) |
Dec 26, 2023 | 7.400 | 7.460 | 6.962 | 7.010 | 24,526 | -0.36(-4.88%) |
Dec 22, 2023 | 6.910 | 7.430 | 6.750 | 7.370 | 37,076 | +0.56(+8.22%) |
Dec 21, 2023 | 7.720 | 7.935 | 6.800 | 6.810 | 74,574 | -1.00(-12.80%) |
Dec 20, 2023 | 7.500 | 8.310 | 7.500 | 7.810 | 51,151 | +0.50(+6.84%) |
Dec 19, 2023 | 9.420 | 9.420 | 6.798 | 7.310 | 218,697 | +6.99(+2184.37%) |
Dec 18, 2023 | 0.3022 | 0.3800 | 0.3000 | 0.3200 | 916,654 | +0.01(+2.73%) |
Dec 15, 2023 | 0.3110 | 0.3196 | 0.2550 | 0.3115 | 1,489,170 | -0.05(-14.28%) |
Dec 14, 2023 | 0.3636 | 0.3698 | 0.3481 | 0.3634 | 153,129 | +0.02(+5.43%) |
Dec 13, 2023 | 0.3375 | 0.3688 | 0.3240 | 0.3447 | 307,318 | +0.01(+4.14%) |
Dec 12, 2023 | 0.3567 | 0.3710 | 0.3300 | 0.3310 | 121,234 | -0.03(-7.20%) |
Dec 11, 2023 | 0.3699 | 0.3798 | 0.3335 | 0.3567 | 113,552 | -0.01(-1.57%) |
Dec 08, 2023 | 0.3654 | 0.3785 | 0.3306 | 0.3624 | 59,188 | +0.01(+3.54%) |
Dec 07, 2023 | 0.3889 | 0.3889 | 0.3303 | 0.3500 | 141,610 | -0.02(-5.38%) |
Dec 06, 2023 | 0.3700 | 0.3899 | 0.3665 | 0.3699 | 101,690 | -0.01(-2.66%) |
Dec 05, 2023 | 0.3899 | 0.3899 | 0.3699 | 0.3800 | 116,708 | +0.00(+0.82%) |
Dec 04, 2023 | 0.3626 | 0.3799 | 0.3550 | 0.3769 | 274,083 | +0.02(+4.69%) |
Dec 01, 2023 | 0.3699 | 0.3699 | 0.3500 | 0.3600 | 61,399 | +0.00(+0.22%) |
Nov 30, 2023 | 0.3299 | 0.3700 | 0.3101 | 0.3592 | 328,550 | +0.05(+15.50%) |
Nov 29, 2023 | 0.3000 | 0.3236 | 0.3000 | 0.3110 | 122,810 | +0.01(+2.64%) |
Nov 28, 2023 | 0.3068 | 0.3162 | 0.2901 | 0.3030 | 98,140 | -0.00(-0.66%) |
Nov 27, 2023 | 0.2800 | 0.3199 | 0.2777 | 0.3050 | 190,877 | +0.01(+3.35%) |
Nov 24, 2023 | 0.3088 | 0.3218 | 0.2700 | 0.2951 | 139,930 | -0.00(-0.97%) |
Nov 22, 2023 | 0.2771 | 0.3240 | 0.2701 | 0.2980 | 265,847 | +0.02(+6.05%) |
Nov 21, 2023 | 0.2800 | 0.2855 | 0.2604 | 0.2810 | 157,181 | +0.00(+0.46%) |
Nov 20, 2023 | 0.2900 | 0.3131 | 0.2664 | 0.2797 | 655,723 | -0.01(-1.86%) |
Nov 17, 2023 | 0.2307 | 0.3498 | 0.2307 | 0.2850 | 1,170,392 | +0.05(+23.81%) |
Nov 16, 2023 | 0.2230 | 0.2389 | 0.2058 | 0.2302 | 485,289 | +0.00(+0.88%) |
Nov 15, 2023 | 0.2308 | 0.2600 | 0.2119 | 0.2282 | 207,073 | -0.01(-4.08%) |
Nov 14, 2023 | 0.2100 | 0.2500 | 0.2100 | 0.2379 | 434,640 | +0.02(+8.14%) |
Nov 13, 2023 | 0.2300 | 0.2431 | 0.2101 | 0.2200 | 281,332 | -0.01(-2.74%) |
Nov 10, 2023 | 0.2402 | 0.2450 | 0.2089 | 0.2262 | 213,874 | -0.02(-8.64%) |
Nov 09, 2023 | 0.2517 | 0.2518 | 0.2174 | 0.2476 | 304,642 | +0.01(+4.03%) |
Nov 08, 2023 | 0.2500 | 0.2899 | 0.2101 | 0.2380 | 312,955 | -0.03(-9.85%) |
Nov 07, 2023 | 0.2800 | 0.2802 | 0.2500 | 0.2640 | 121,675 | -0.02(-6.05%) |
Nov 06, 2023 | 0.2900 | 0.2900 | 0.2801 | 0.2810 | 11,664 | -0.01(-3.64%) |
Nov 03, 2023 | 0.2997 | 0.2997 | 0.2880 | 0.2916 | 19,773 | -0.01(-2.74%) |
Nov 02, 2023 | 0.2820 | 0.3028 | 0.2702 | 0.2998 | 30,642 | +0.02(+6.31%) |