Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 4.510 | 4.600 | 4.284 | 4.410 | 11,778 | -0.03(-0.68%) |
Feb 28, 2024 | 4.600 | 4.690 | 4.440 | 4.440 | 19,300 | -0.23(-4.93%) |
Feb 27, 2024 | 4.500 | 4.670 | 4.430 | 4.670 | 15,676 | +0.32(+7.36%) |
Feb 26, 2024 | 4.240 | 4.400 | 4.240 | 4.350 | 12,031 | +0.07(+1.64%) |
Feb 23, 2024 | 4.440 | 4.467 | 4.280 | 4.280 | 7,637 | -0.09(-2.06%) |
Feb 22, 2024 | 4.260 | 4.488 | 4.200 | 4.370 | 25,408 | +0.10(+2.34%) |
Feb 21, 2024 | 4.200 | 4.350 | 4.200 | 4.270 | 9,605 | +0.07(+1.79%) |
Feb 20, 2024 | 4.400 | 4.454 | 4.200 | 4.195 | 16,835 | -0.26(-5.94%) |
Feb 16, 2024 | 4.760 | 4.760 | 4.450 | 4.460 | 15,300 | -0.30(-6.30%) |
Feb 15, 2024 | 4.910 | 5.016 | 4.680 | 4.760 | 40,680 | -0.30(-5.93%) |
Feb 14, 2024 | 4.890 | 5.171 | 4.821 | 5.060 | 31,832 | +0.25(+5.20%) |
Feb 13, 2024 | 4.960 | 4.960 | 4.710 | 4.810 | 17,146 | -0.03(-0.62%) |
Feb 12, 2024 | 4.600 | 4.840 | 4.594 | 4.840 | 22,086 | +0.16(+3.42%) |
Feb 09, 2024 | 4.580 | 4.720 | 4.421 | 4.680 | 24,394 | +0.13(+2.86%) |
Feb 08, 2024 | 4.420 | 4.550 | 4.170 | 4.550 | 21,953 | +0.21(+4.84%) |
Feb 07, 2024 | 4.230 | 4.383 | 4.211 | 4.340 | 16,050 | +0.07(+1.64%) |
Feb 06, 2024 | 4.050 | 4.450 | 4.030 | 4.270 | 41,311 | +0.12(+2.89%) |
Feb 05, 2024 | 4.460 | 4.540 | 4.010 | 4.150 | 24,061 | -0.29(-6.53%) |
Feb 02, 2024 | 4.610 | 4.750 | 4.370 | 4.440 | 19,025 | -0.16(-3.48%) |
Feb 01, 2024 | 4.650 | 4.840 | 4.590 | 4.600 | 34,936 | -0.05(-1.08%) |
Jan 31, 2024 | 4.900 | 5.003 | 4.650 | 4.650 | 28,986 | -0.28(-5.68%) |
Jan 30, 2024 | 4.750 | 5.240 | 4.750 | 4.930 | 68,837 | +0.16(+3.35%) |
Jan 29, 2024 | 4.460 | 4.840 | 4.410 | 4.770 | 49,490 | +0.32(+7.19%) |
Jan 26, 2024 | 4.110 | 4.510 | 4.110 | 4.450 | 38,513 | +0.35(+8.54%) |
Jan 25, 2024 | 4.370 | 4.490 | 4.100 | 4.100 | 39,100 | -0.34(-7.66%) |
Jan 24, 2024 | 4.570 | 4.850 | 4.400 | 4.440 | 17,084 | -0.11(-2.42%) |
Jan 23, 2024 | 4.590 | 4.590 | 4.240 | 4.550 | 33,720 | +0.01(+0.22%) |
Jan 22, 2024 | 4.230 | 4.590 | 4.130 | 4.540 | 51,651 | +0.33(+7.84%) |
Jan 19, 2024 | 4.110 | 4.247 | 4.050 | 4.210 | 41,802 | +0.11(+2.68%) |
Jan 18, 2024 | 4.050 | 4.422 | 4.000 | 4.100 | 68,258 | +0.08(+1.99%) |
Jan 17, 2024 | 4.660 | 4.700 | 3.950 | 4.020 | 116,914 | -0.73(-15.37%) |
Jan 16, 2024 | 5.640 | 5.765 | 4.600 | 4.750 | 169,322 | -0.97(-16.96%) |
Jan 12, 2024 | 6.750 | 6.810 | 5.641 | 5.720 | 100,104 | -1.15(-16.74%) |
Jan 11, 2024 | 7.510 | 7.590 | 6.830 | 6.870 | 45,850 | -0.58(-7.79%) |
Jan 10, 2024 | 8.230 | 8.312 | 7.450 | 7.450 | 74,677 | -0.89(-10.67%) |
Jan 09, 2024 | 8.790 | 8.920 | 8.150 | 8.340 | 38,067 | -0.40(-4.58%) |
Jan 08, 2024 | 8.470 | 9.040 | 8.160 | 8.740 | 84,138 | +0.22(+2.58%) |
Jan 05, 2024 | 8.220 | 8.820 | 8.117 | 8.520 | 33,872 | +0.18(+2.16%) |
Jan 04, 2024 | 7.780 | 8.460 | 7.660 | 8.340 | 87,033 | +0.44(+5.57%) |
Jan 03, 2024 | 8.430 | 8.631 | 7.850 | 7.900 | 144,490 | -0.81(-9.30%) |
Jan 02, 2024 | 8.810 | 9.360 | 8.600 | 8.710 | 116,201 | -0.39(-4.29%) |
Dec 29, 2023 | 10.17 | 11.16 | 8.360 | 9.100 | 358,897 | +9.05(+18358.42%) |
Dec 28, 2023 | 0.0500 | 0.0528 | 0.0490 | 0.0493 | 20,660,840 | -0.00(-5.19%) |
Dec 27, 2023 | 0.0490 | 0.0524 | 0.0440 | 0.0520 | 21,907,740 | +0.00(+0.00%) |
Dec 26, 2023 | 0.0565 | 0.0589 | 0.0511 | 0.0520 | 9,297,629 | -0.00(-7.14%) |
Dec 22, 2023 | 0.0537 | 0.0590 | 0.0520 | 0.0560 | 21,724,824 | +0.01(+12.00%) |
Dec 21, 2023 | 0.0598 | 0.0601 | 0.0462 | 0.0500 | 42,390,816 | +0.01(+16.28%) |
Dec 20, 2023 | 0.0477 | 0.0477 | 0.0410 | 0.0430 | 14,717,309 | -0.00(-6.52%) |
Dec 19, 2023 | 0.0485 | 0.0485 | 0.0451 | 0.0460 | 11,864,825 | -0.00(-3.16%) |
Dec 18, 2023 | 0.0597 | 0.0597 | 0.0450 | 0.0475 | 22,613,684 | -0.01(-20.83%) |
Dec 15, 2023 | 0.0720 | 0.0772 | 0.0550 | 0.0600 | 34,872,908 | -0.01(-10.98%) |
Dec 14, 2023 | 0.0637 | 0.0920 | 0.0624 | 0.0674 | 160,036,000 | +0.01(+14.24%) |
Dec 13, 2023 | 0.0335 | 0.0789 | 0.0335 | 0.0590 | 275,433,024 | +0.02(+70.03%) |
Dec 12, 2023 | 0.0400 | 0.0400 | 0.0333 | 0.0347 | 21,031,544 | -0.01(-14.32%) |
Dec 11, 2023 | 0.0540 | 0.0540 | 0.0402 | 0.0405 | 26,696,726 | -0.01(-23.58%) |
Dec 08, 2023 | 0.0600 | 0.0612 | 0.0520 | 0.0530 | 15,407,830 | -0.01(-12.54%) |
Dec 07, 2023 | 0.0647 | 0.0647 | 0.0606 | 0.0606 | 9,612,325 | -0.00(-5.61%) |
Dec 06, 2023 | 0.0600 | 0.0650 | 0.0587 | 0.0642 | 19,262,760 | +0.00(+6.29%) |
Dec 05, 2023 | 0.0620 | 0.0639 | 0.0600 | 0.0604 | 15,108,411 | -0.00(-2.27%) |
Dec 04, 2023 | 0.0664 | 0.0664 | 0.0612 | 0.0618 | 18,071,468 | -0.00(-5.07%) |