Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.470 | 5.170 | 4.470 | 4.820 | 33,939 | +0.42(+9.55%) |
Mar 27, 2024 | 4.130 | 4.480 | 4.000 | 4.400 | 54,776 | +0.34(+8.37%) |
Mar 26, 2024 | 4.940 | 5.185 | 3.920 | 4.060 | 91,367 | -0.77(-15.94%) |
Mar 25, 2024 | 5.800 | 5.800 | 4.830 | 4.830 | 40,480 | -1.04(-17.72%) |
Mar 22, 2024 | 6.470 | 6.800 | 5.700 | 5.870 | 198,508 | -0.40(-6.38%) |
Mar 21, 2024 | 5.830 | 6.570 | 5.520 | 6.270 | 171,410 | +0.80(+14.63%) |
Mar 20, 2024 | 5.000 | 5.920 | 4.592 | 5.470 | 193,154 | +0.57(+11.63%) |
Mar 19, 2024 | 4.260 | 5.205 | 4.260 | 4.900 | 128,390 | +0.66(+15.57%) |
Mar 18, 2024 | 5.000 | 5.220 | 3.720 | 4.240 | 172,555 | -1.30(-23.47%) |
Mar 15, 2024 | 5.260 | 5.580 | 5.050 | 5.540 | 53,179 | +0.34(+6.54%) |
Mar 14, 2024 | 5.880 | 5.880 | 5.050 | 5.200 | 33,996 | -0.61(-10.50%) |
Mar 13, 2024 | 6.500 | 6.790 | 5.710 | 5.810 | 47,200 | -0.73(-11.16%) |
Mar 12, 2024 | 7.340 | 8.860 | 5.480 | 6.540 | 237,563 | -0.30(-4.39%) |
Mar 11, 2024 | 11.19 | 11.36 | 6.710 | 6.840 | 163,098 | -4.36(-38.93%) |
Mar 08, 2024 | 13.96 | 13.96 | 10.92 | 11.20 | 45,781 | -2.76(-19.77%) |
Mar 07, 2024 | 15.28 | 15.86 | 13.42 | 13.96 | 92,141 | -0.94(-6.31%) |
Mar 06, 2024 | 11.89 | 16.32 | 11.65 | 14.90 | 143,550 | +3.01(+25.32%) |
Mar 05, 2024 | 7.720 | 13.34 | 7.715 | 11.89 | 359,049 | +4.18(+54.22%) |
Mar 04, 2024 | 7.690 | 7.980 | 7.549 | 7.710 | 17,399 | +0.03(+0.39%) |
Mar 01, 2024 | 7.946 | 7.946 | 7.420 | 7.680 | 20,801 | -0.01(-0.13%) |
Feb 29, 2024 | 7.090 | 8.030 | 7.055 | 7.690 | 39,828 | +0.75(+10.81%) |
Feb 28, 2024 | 7.050 | 7.510 | 6.780 | 6.940 | 29,775 | -0.23(-3.21%) |
Feb 27, 2024 | 8.360 | 8.388 | 6.880 | 7.170 | 65,432 | -1.26(-14.95%) |
Feb 26, 2024 | 7.350 | 8.490 | 7.330 | 8.430 | 83,745 | +0.74(+9.62%) |
Feb 23, 2024 | 7.460 | 7.950 | 7.210 | 7.690 | 29,851 | +0.01(+0.13%) |
Feb 22, 2024 | 6.440 | 7.680 | 5.870 | 7.680 | 75,579 | +1.23(+19.07%) |
Feb 21, 2024 | 4.920 | 6.860 | 4.920 | 6.450 | 86,037 | +1.56(+31.90%) |
Feb 20, 2024 | 4.440 | 5.110 | 4.440 | 4.890 | 78,088 | +0.49(+11.14%) |
Feb 16, 2024 | 4.400 | 4.656 | 4.310 | 4.400 | 14,273 | -0.03(-0.68%) |
Feb 15, 2024 | 4.680 | 4.810 | 4.390 | 4.430 | 29,936 | -0.24(-5.14%) |
Feb 14, 2024 | 4.160 | 4.670 | 4.100 | 4.670 | 26,652 | +0.54(+13.08%) |
Feb 13, 2024 | 4.580 | 4.606 | 4.087 | 4.130 | 39,549 | -0.55(-11.75%) |
Feb 12, 2024 | 5.040 | 5.132 | 4.610 | 4.680 | 114,805 | -0.36(-7.14%) |
Feb 09, 2024 | 5.380 | 5.580 | 4.880 | 5.040 | 36,779 | -0.18(-3.45%) |
Feb 08, 2024 | 6.230 | 6.370 | 5.220 | 5.220 | 34,441 | -0.84(-13.86%) |
Feb 07, 2024 | 7.240 | 7.240 | 6.020 | 6.060 | 44,626 | -1.17(-16.18%) |
Feb 06, 2024 | 7.470 | 7.740 | 7.220 | 7.230 | 53,497 | -0.44(-5.74%) |
Feb 05, 2024 | 6.800 | 7.890 | 6.760 | 7.670 | 147,022 | +0.12(+1.59%) |
Feb 02, 2024 | 6.750 | 11.80 | 6.150 | 7.550 | 914,089 | +0.78(+11.52%) |
Feb 01, 2024 | 7.890 | 9.000 | 6.560 | 6.770 | 150,023 | +6.43(+1871.46%) |
Jan 31, 2024 | 0.4481 | 0.4700 | 0.3434 | 0.3434 | 1,248,661 | -0.09(-20.60%) |
Jan 30, 2024 | 0.4100 | 0.4800 | 0.3806 | 0.4325 | 1,021,575 | +0.04(+10.61%) |
Jan 29, 2024 | 0.4053 | 0.4490 | 0.3800 | 0.3910 | 133,201 | -0.02(-4.63%) |
Jan 26, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 79,422 | -0.01(-1.20%) |
Jan 25, 2024 | 0.4728 | 0.4728 | 0.4105 | 0.4150 | 112,610 | -0.04(-7.84%) |
Jan 24, 2024 | 0.4425 | 0.4703 | 0.4383 | 0.4503 | 251,101 | +0.01(+2.29%) |
Jan 23, 2024 | 0.4450 | 0.4450 | 0.4022 | 0.4402 | 145,919 | -0.01(-1.68%) |
Jan 22, 2024 | 0.3863 | 0.4484 | 0.3610 | 0.4477 | 218,684 | +0.07(+17.82%) |
Jan 19, 2024 | 0.3300 | 0.3931 | 0.3010 | 0.3800 | 375,672 | +0.07(+21.06%) |
Jan 18, 2024 | 0.3191 | 0.3224 | 0.3012 | 0.3139 | 134,595 | -0.01(-2.18%) |
Jan 17, 2024 | 0.3251 | 0.3264 | 0.3208 | 0.3209 | 93,662 | -0.01(-2.08%) |
Jan 16, 2024 | 0.3900 | 0.3905 | 0.3277 | 0.3277 | 191,201 | -0.04(-11.43%) |
Jan 12, 2024 | 0.3400 | 0.3735 | 0.3204 | 0.3700 | 314,112 | +0.04(+13.08%) |
Jan 11, 2024 | 0.3600 | 0.3731 | 0.3216 | 0.3272 | 268,964 | -0.04(-10.04%) |
Jan 10, 2024 | 0.3992 | 0.3992 | 0.3600 | 0.3637 | 213,307 | -0.00(-0.52%) |
Jan 09, 2024 | 0.4000 | 0.4090 | 0.3616 | 0.3656 | 251,290 | -0.05(-11.13%) |
Jan 08, 2024 | 0.4078 | 0.4120 | 0.3850 | 0.4114 | 206,456 | +0.01(+2.44%) |
Jan 05, 2024 | 0.4159 | 0.4199 | 0.3850 | 0.4016 | 317,470 | -0.01(-2.50%) |
Jan 04, 2024 | 0.4100 | 0.4200 | 0.3925 | 0.4119 | 347,964 | -0.00(-1.08%) |
Jan 03, 2024 | 0.4328 | 0.4353 | 0.4019 | 0.4164 | 303,925 | -0.03(-6.91%) |