Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.680 | 5.700 | 5.660 | 5.670 | 135,326 | -0.03(-0.53%) |
Jan 30, 2024 | 5.680 | 5.700 | 5.660 | 5.700 | 104,252 | +0.03(+0.53%) |
Jan 29, 2024 | 5.690 | 5.750 | 5.640 | 5.670 | 436,210 | +0.93(+19.62%) |
Jan 26, 2024 | 5.030 | 5.115 | 4.500 | 4.740 | 29,193 | -0.19(-3.85%) |
Jan 25, 2024 | 5.165 | 5.165 | 4.920 | 4.930 | 7,159 | +0.00(+0.00%) |
Jan 24, 2024 | 5.230 | 5.440 | 4.930 | 4.930 | 13,749 | -0.27(-5.19%) |
Jan 23, 2024 | 5.300 | 5.375 | 5.200 | 5.200 | 1,603 | +0.00(+0.00%) |
Jan 22, 2024 | 5.330 | 5.500 | 5.200 | 5.200 | 4,824 | -0.11(-2.07%) |
Jan 19, 2024 | 5.190 | 5.860 | 5.170 | 5.310 | 42,160 | +0.18(+3.51%) |
Jan 18, 2024 | 5.110 | 5.290 | 5.110 | 5.130 | 9,003 | +0.11(+2.19%) |
Jan 17, 2024 | 5.540 | 5.560 | 4.700 | 5.020 | 38,478 | -0.54(-9.71%) |
Jan 16, 2024 | 5.890 | 5.740 | 5.554 | 5.560 | 6,533 | -0.37(-6.24%) |
Jan 12, 2024 | 6.070 | 6.190 | 5.927 | 5.930 | 4,687 | -0.05(-0.84%) |
Jan 11, 2024 | 6.000 | 6.061 | 5.948 | 5.980 | 12,055 | -0.06(-0.99%) |
Jan 10, 2024 | 6.110 | 6.110 | 6.010 | 6.040 | 3,542 | +0.04(+0.67%) |
Jan 09, 2024 | 5.920 | 6.080 | 5.844 | 6.000 | 6,452 | +0.08(+1.35%) |
Jan 08, 2024 | 6.100 | 6.400 | 5.895 | 5.920 | 39,496 | -0.23(-3.74%) |
Jan 05, 2024 | 5.580 | 6.170 | 5.560 | 6.150 | 25,459 | +0.46(+8.08%) |
Jan 04, 2024 | 5.580 | 5.789 | 5.510 | 5.690 | 13,360 | +0.11(+1.97%) |
Jan 03, 2024 | 5.140 | 5.620 | 5.000 | 5.580 | 27,308 | +0.48(+9.41%) |
Jan 02, 2024 | 5.300 | 5.300 | 5.000 | 5.100 | 20,745 | -0.24(-4.49%) |
Dec 29, 2023 | 5.300 | 5.849 | 5.070 | 5.340 | 45,861 | +0.07(+1.33%) |
Dec 28, 2023 | 5.210 | 5.419 | 5.030 | 5.270 | 47,620 | -0.03(-0.57%) |
Dec 27, 2023 | 6.100 | 6.490 | 5.050 | 5.300 | 219,418 | -0.51(-8.78%) |
Dec 26, 2023 | 4.320 | 7.390 | 4.320 | 5.810 | 675,562 | +1.47(+33.87%) |
Dec 22, 2023 | 4.140 | 4.500 | 3.810 | 4.340 | 29,064 | +0.24(+5.85%) |
Dec 21, 2023 | 4.010 | 4.340 | 3.730 | 4.100 | 37,275 | -0.27(-6.18%) |
Dec 20, 2023 | 4.570 | 4.910 | 4.220 | 4.370 | 21,589 | -0.14(-3.10%) |
Dec 19, 2023 | 4.820 | 5.156 | 4.475 | 4.510 | 13,768 | -0.09(-1.96%) |
Dec 18, 2023 | 5.070 | 5.095 | 4.390 | 4.600 | 14,958 | -0.46(-9.09%) |
Dec 15, 2023 | 5.170 | 5.580 | 5.060 | 5.060 | 24,842 | -0.11(-2.13%) |
Dec 14, 2023 | 4.090 | 5.290 | 4.090 | 5.170 | 45,067 | +1.08(+26.41%) |
Dec 13, 2023 | 4.320 | 4.360 | 4.020 | 4.090 | 18,061 | -0.32(-7.26%) |
Dec 12, 2023 | 4.230 | 4.550 | 4.010 | 4.410 | 31,064 | +0.07(+1.61%) |
Dec 11, 2023 | 4.800 | 4.840 | 4.310 | 4.340 | 25,046 | -0.59(-11.97%) |
Dec 08, 2023 | 3.930 | 5.230 | 3.930 | 4.930 | 59,810 | +4.69(+1954.17%) |
Dec 07, 2023 | 0.2431 | 0.2557 | 0.2332 | 0.2400 | 423,594 | -0.02(-6.98%) |
Dec 06, 2023 | 0.2300 | 0.2671 | 0.2300 | 0.2580 | 388,842 | +0.03(+11.21%) |
Dec 05, 2023 | 0.2425 | 0.2527 | 0.2149 | 0.2320 | 1,362,368 | -0.02(-7.20%) |
Dec 04, 2023 | 0.2372 | 0.2600 | 0.2338 | 0.2500 | 367,169 | +0.00(+0.00%) |
Dec 01, 2023 | 0.2500 | 0.2586 | 0.2424 | 0.2500 | 160,815 | -0.00(-1.22%) |
Nov 30, 2023 | 0.2424 | 0.2568 | 0.2338 | 0.2531 | 106,111 | +0.02(+6.48%) |
Nov 29, 2023 | 0.2395 | 0.2449 | 0.2377 | 0.2377 | 204,687 | -0.00(-1.00%) |
Nov 28, 2023 | 0.2494 | 0.2499 | 0.2329 | 0.2401 | 122,111 | -0.00(-0.37%) |
Nov 27, 2023 | 0.2250 | 0.2566 | 0.2250 | 0.2410 | 174,501 | -0.01(-2.59%) |
Nov 24, 2023 | 0.2318 | 0.2474 | 0.2250 | 0.2474 | 74,391 | +0.01(+4.65%) |
Nov 22, 2023 | 0.2424 | 0.2519 | 0.2337 | 0.2364 | 213,647 | -0.00(-1.42%) |
Nov 21, 2023 | 0.2500 | 0.2519 | 0.2250 | 0.2398 | 407,523 | -0.01(-4.04%) |
Nov 20, 2023 | 0.2520 | 0.2674 | 0.2373 | 0.2499 | 282,994 | -0.01(-2.72%) |
Nov 17, 2023 | 0.2501 | 0.2673 | 0.2501 | 0.2569 | 120,682 | +0.00(+0.75%) |
Nov 16, 2023 | 0.2571 | 0.2690 | 0.2406 | 0.2550 | 128,813 | -0.02(-5.56%) |
Nov 15, 2023 | 0.2844 | 0.2894 | 0.2611 | 0.2700 | 163,535 | +0.01(+2.27%) |
Nov 14, 2023 | 0.2766 | 0.2990 | 0.2516 | 0.2640 | 160,458 | -0.01(-2.33%) |
Nov 13, 2023 | 0.2836 | 0.2887 | 0.2501 | 0.2703 | 164,662 | -0.02(-5.95%) |
Nov 10, 2023 | 0.3151 | 0.3200 | 0.2836 | 0.2874 | 65,072 | -0.01(-4.23%) |
Nov 09, 2023 | 0.3479 | 0.3550 | 0.2966 | 0.3001 | 198,470 | -0.05(-13.74%) |
Nov 08, 2023 | 0.3500 | 0.3800 | 0.3450 | 0.3479 | 172,483 | -0.01(-3.36%) |
Nov 07, 2023 | 0.4300 | 0.4300 | 0.3416 | 0.3600 | 386,130 | -0.06(-13.81%) |
Nov 06, 2023 | 0.4000 | 0.4200 | 0.3901 | 0.4177 | 603,800 | +0.02(+5.08%) |
Nov 03, 2023 | 0.3850 | 0.4000 | 0.3810 | 0.3975 | 536,473 | +0.02(+6.00%) |
Nov 02, 2023 | 0.3600 | 0.3858 | 0.3600 | 0.3750 | 252,821 | +0.00(+0.00%) |