StocksGraphjet Technology (GTI)
GTI
Close Price: 0.0961
Open Price: 0.0932
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.0 | 1.0499999523162842 | 0.8799999952316284 | 0.8899999856948853 | 7299500 |
| 06 Jan 2025 | 0.8700000047683716 | 0.8859999775886536 | 0.6510000228881836 | 0.6800000071525574 | 9299800 |
| 07 Jan 2025 | 0.6850000023841858 | 0.7350000143051147 | 0.4950000047683716 | 0.5 | 7007500 |
| 08 Jan 2025 | 0.47999998927116394 | 0.6299999952316284 | 0.44200000166893005 | 0.4519999921321869 | 9867300 |
| 10 Jan 2025 | 0.4830000102519989 | 0.6019999980926514 | 0.41999998688697815 | 0.43799999356269836 | 10284900 |
| 13 Jan 2025 | 0.46000000834465027 | 0.5139999985694885 | 0.38999998569488525 | 0.4269999861717224 | 8737000 |
| 14 Jan 2025 | 0.4449999928474426 | 0.6060000061988831 | 0.4180000126361847 | 0.453000009059906 | 16955800 |
| 15 Jan 2025 | 0.4830000102519989 | 0.5099999904632568 | 0.4320000112056732 | 0.47999998927116394 | 3520000 |
| 16 Jan 2025 | 0.47600001096725464 | 0.47600001096725464 | 0.41999998688697815 | 0.4390000104904175 | 4509700 |
| 17 Jan 2025 | 0.4690000116825104 | 0.4690000116825104 | 0.421999990940094 | 0.43799999356269836 | 1362600 |
| 21 Jan 2025 | 0.4399999976158142 | 0.44600000977516174 | 0.3109999895095825 | 0.3400000035762787 | 7308900 |
| 22 Jan 2025 | 0.3400000035762787 | 0.3479999899864197 | 0.23800000548362732 | 0.29899999499320984 | 9496600 |
| 23 Jan 2025 | 0.29899999499320984 | 0.42100000381469727 | 0.28200000524520874 | 0.33000001311302185 | 18163400 |
| 24 Jan 2025 | 0.3199999928474426 | 0.36800000071525574 | 0.3199999928474426 | 0.3499999940395355 | 3941900 |
| 27 Jan 2025 | 0.3310000002384186 | 0.3400000035762787 | 0.3100000023841858 | 0.32499998807907104 | 1888600 |
| 28 Jan 2025 | 0.3230000138282776 | 0.3269999921321869 | 0.3070000112056732 | 0.3199999928474426 | 962000 |
| 29 Jan 2025 | 0.3100000023841858 | 0.3199999928474426 | 0.28700000047683716 | 0.3059999942779541 | 1510400 |
| 30 Jan 2025 | 0.30399999022483826 | 0.33000001311302185 | 0.29600000381469727 | 0.3149999976158142 | 981500 |
| 31 Jan 2025 | 0.3179999887943268 | 0.33000001311302185 | 0.29600000381469727 | 0.31700000166893005 | 832300 |
| 03 Feb 2025 | 0.3100000023841858 | 0.31299999356269836 | 0.2849999964237213 | 0.3100000023841858 | 1377000 |
| 04 Feb 2025 | 0.3009999990463257 | 0.36000001430511475 | 0.29899999499320984 | 0.32499998807907104 | 3046100 |
| 05 Feb 2025 | 0.3009999990463257 | 0.3269999921321869 | 0.3009999990463257 | 0.3269999921321869 | 1141700 |
| 06 Feb 2025 | 0.32100000977516174 | 0.33000001311302185 | 0.3100000023841858 | 0.31200000643730164 | 1287700 |
| 07 Feb 2025 | 0.31299999356269836 | 0.3149999976158142 | 0.2849999964237213 | 0.29499998688697815 | 1508200 |
| 10 Feb 2025 | 0.2939999997615814 | 0.2980000078678131 | 0.28700000047683716 | 0.2930000126361847 | 1149100 |
| 11 Feb 2025 | 0.289000004529953 | 0.3100000023841858 | 0.2770000100135803 | 0.3089999854564667 | 1270600 |
| 12 Feb 2025 | 0.3100000023841858 | 0.3140000104904175 | 0.2809999883174896 | 0.30799999833106995 | 1158500 |
| 13 Feb 2025 | 0.28700000047683716 | 0.33899998664855957 | 0.28700000047683716 | 0.31700000166893005 | 1420700 |
| 14 Feb 2025 | 0.30300000309944153 | 0.3199999928474426 | 0.30000001192092896 | 0.3100000023841858 | 797500 |
| 18 Feb 2025 | 0.3160000145435333 | 0.3199999928474426 | 0.29499998688697815 | 0.3100000023841858 | 666500 |
| 19 Feb 2025 | 0.30000001192092896 | 0.3089999854564667 | 0.29100000858306885 | 0.29899999499320984 | 661900 |
| 20 Feb 2025 | 0.29499998688697815 | 0.30000001192092896 | 0.2709999978542328 | 0.27900001406669617 | 1373300 |
| 21 Feb 2025 | 0.2709999978542328 | 0.32499998807907104 | 0.2709999978542328 | 0.29100000858306885 | 2780900 |
| 24 Feb 2025 | 0.29100000858306885 | 0.2919999957084656 | 0.2750000059604645 | 0.2849999964237213 | 2446400 |
| 25 Feb 2025 | 0.2879999876022339 | 0.2879999876022339 | 0.25 | 0.25 | 4027500 |
| 26 Feb 2025 | 0.25 | 0.26499998569488525 | 0.25 | 0.2529999911785126 | 1551000 |
| 27 Feb 2025 | 0.26100000739097595 | 0.26100000739097595 | 0.2199999988079071 | 0.22699999809265137 | 1624900 |
| 28 Feb 2025 | 0.22499999403953552 | 0.22599999606609344 | 0.19099999964237213 | 0.19200000166893005 | 1893600 |
| 03 Mar 2025 | 0.1940000057220459 | 0.2070000022649765 | 0.18000000715255737 | 0.18000000715255737 | 2012700 |
| 04 Mar 2025 | 0.18400000035762787 | 0.18400000035762787 | 0.13099999725818634 | 0.1379999965429306 | 4231100 |
| 05 Mar 2025 | 0.15399999916553497 | 0.1899999976158142 | 0.15299999713897705 | 0.16500000655651093 | 51909300 |
| 06 Mar 2025 | 0.164000004529953 | 0.164000004529953 | 0.13899999856948853 | 0.14100000262260437 | 7620000 |
| 07 Mar 2025 | 0.13300000131130219 | 0.13500000536441803 | 0.1080000028014183 | 0.11999999731779099 | 11051000 |
| 10 Mar 2025 | 0.11599999666213989 | 0.12200000137090683 | 0.10999999940395355 | 0.11100000143051147 | 3064100 |
| 11 Mar 2025 | 0.1080000028014183 | 0.11999999731779099 | 0.10499999672174454 | 0.11999999731779099 | 3309300 |
| 12 Mar 2025 | 0.11599999666213989 | 0.13699999451637268 | 0.11400000005960464 | 0.11699999868869781 | 4572200 |
| 13 Mar 2025 | 0.11100000143051147 | 0.11999999731779099 | 0.10499999672174454 | 0.1120000034570694 | 5096800 |
| 14 Mar 2025 | 0.1120000034570694 | 0.11500000208616257 | 0.10400000214576721 | 0.10700000077486038 | 2144100 |
| 17 Mar 2025 | 0.10499999672174454 | 0.10999999940395355 | 0.09399999678134918 | 0.10499999672174454 | 4038300 |
| 18 Mar 2025 | 0.0989999994635582 | 0.10000000149011612 | 0.09000000357627869 | 0.0989999994635582 | 2445000 |
| 19 Mar 2025 | 0.0989999994635582 | 0.12300000339746475 | 0.09099999815225601 | 0.0989999994635582 | 3914300 |
| 20 Mar 2025 | 0.09200000017881393 | 0.0989999994635582 | 0.09200000017881393 | 0.0989999994635582 | 747200 |
| 21 Mar 2025 | 0.09600000083446503 | 0.09600000083446503 | 0.0820000022649765 | 0.08699999749660492 | 2077500 |
| 24 Mar 2025 | 0.0949999988079071 | 0.10899999737739563 | 0.08799999952316284 | 0.10100000351667404 | 4512700 |
| 25 Mar 2025 | 0.10000000149011612 | 0.10000000149011612 | 0.09000000357627869 | 0.09399999678134918 | 1207300 |
| 26 Mar 2025 | 0.09300000220537186 | 0.11900000274181366 | 0.09300000220537186 | 0.10700000077486038 | 6019400 |
| 27 Mar 2025 | 0.125 | 0.1340000033378601 | 0.09399999678134918 | 0.10400000214576721 | 101486700 |
| 28 Mar 2025 | 0.09000000357627869 | 0.0989999994635582 | 0.08299999684095383 | 0.09399999678134918 | 7508900 |
| 31 Mar 2025 | 0.08900000154972076 | 0.10499999672174454 | 0.0820000022649765 | 0.10000000149011612 | 5255600 |
| 01 Apr 2025 | 0.09600000083446503 | 0.10000000149011612 | 0.09399999678134918 | 0.09600000083446503 | 1925100 |
| 02 Apr 2025 | 0.09300000220537186 | 0.09300000220537186 | 0.08299999684095383 | 0.08799999952316284 | 3017900 |