Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.050 | 4.998 | 3.950 | 4.690 | 304,555 | +0.63(+15.52%) |
Mar 27, 2024 | 4.020 | 4.100 | 3.880 | 4.060 | 41,120 | +0.05(+1.25%) |
Mar 26, 2024 | 3.920 | 4.086 | 3.810 | 4.010 | 23,996 | +0.00(+0.00%) |
Mar 25, 2024 | 4.590 | 4.590 | 3.975 | 4.010 | 76,338 | -0.55(-12.06%) |
Mar 22, 2024 | 4.640 | 4.830 | 4.440 | 4.560 | 36,668 | +0.08(+1.79%) |
Mar 21, 2024 | 5.030 | 5.040 | 4.470 | 4.480 | 154,777 | -0.66(-12.84%) |
Mar 20, 2024 | 5.490 | 5.500 | 4.990 | 5.140 | 100,348 | +0.11(+2.19%) |
Mar 19, 2024 | 5.170 | 5.357 | 4.980 | 5.030 | 71,728 | +0.05(+1.00%) |
Mar 18, 2024 | 5.430 | 5.604 | 4.800 | 4.980 | 83,328 | -0.44(-8.12%) |
Mar 15, 2024 | 5.040 | 5.589 | 4.930 | 5.420 | 139,210 | +0.38(+7.54%) |
Mar 14, 2024 | 4.880 | 5.140 | 4.550 | 5.040 | 111,465 | +0.08(+1.61%) |
Mar 13, 2024 | 4.320 | 5.659 | 4.250 | 4.960 | 311,495 | +0.89(+21.87%) |
Mar 12, 2024 | 4.470 | 4.600 | 4.050 | 4.070 | 104,764 | -0.33(-7.50%) |
Mar 11, 2024 | 5.170 | 5.323 | 4.350 | 4.400 | 203,383 | -0.79(-15.22%) |
Mar 08, 2024 | 5.950 | 6.490 | 5.120 | 5.190 | 255,122 | -1.41(-21.36%) |
Mar 07, 2024 | 7.650 | 10.80 | 6.340 | 6.600 | 3,623,656 | +0.20(+3.12%) |
Mar 06, 2024 | 5.790 | 6.750 | 5.349 | 6.400 | 160,720 | +6.27(+4845.90%) |
Mar 05, 2024 | 0.1456 | 0.1456 | 0.1250 | 0.1294 | 1,076,362 | -0.01(-8.55%) |
Mar 04, 2024 | 0.1480 | 0.1548 | 0.1300 | 0.1415 | 1,904,943 | -0.02(-13.72%) |
Mar 01, 2024 | 0.1700 | 0.1700 | 0.1531 | 0.1640 | 461,548 | -0.01(-3.53%) |
Feb 29, 2024 | 0.1552 | 0.1800 | 0.1510 | 0.1700 | 1,397,177 | +0.01(+9.18%) |
Feb 28, 2024 | 0.1522 | 0.1700 | 0.1500 | 0.1557 | 1,018,671 | +0.01(+4.57%) |
Feb 27, 2024 | 0.1459 | 0.1550 | 0.1340 | 0.1489 | 344,720 | +0.01(+4.34%) |
Feb 26, 2024 | 0.1460 | 0.1460 | 0.1370 | 0.1427 | 168,535 | +0.01(+5.70%) |
Feb 23, 2024 | 0.1470 | 0.1470 | 0.1250 | 0.1350 | 467,488 | -0.00(-2.88%) |
Feb 22, 2024 | 0.1490 | 0.1500 | 0.1360 | 0.1390 | 275,888 | -0.01(-4.14%) |
Feb 21, 2024 | 0.1516 | 0.1528 | 0.1440 | 0.1450 | 246,500 | +0.00(+0.69%) |
Feb 20, 2024 | 0.1502 | 0.1551 | 0.1400 | 0.1440 | 418,251 | -0.01(-5.82%) |
Feb 16, 2024 | 0.1585 | 0.1585 | 0.1500 | 0.1529 | 163,919 | -0.00(-2.61%) |
Feb 15, 2024 | 0.1485 | 0.1590 | 0.1450 | 0.1570 | 180,091 | +0.01(+3.97%) |
Feb 14, 2024 | 0.1500 | 0.1600 | 0.1474 | 0.1510 | 217,212 | -0.00(-0.59%) |
Feb 13, 2024 | 0.1530 | 0.1599 | 0.1462 | 0.1519 | 315,182 | -0.00(-1.36%) |
Feb 12, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1540 | 287,883 | -0.00(-1.60%) |
Feb 09, 2024 | 0.1456 | 0.1614 | 0.1434 | 0.1565 | 409,921 | +0.01(+6.46%) |
Feb 08, 2024 | 0.1600 | 0.1600 | 0.1455 | 0.1470 | 266,978 | -0.01(-3.92%) |
Feb 07, 2024 | 0.1595 | 0.1617 | 0.1500 | 0.1530 | 375,599 | -0.00(-0.91%) |
Feb 06, 2024 | 0.1576 | 0.1617 | 0.1494 | 0.1544 | 392,326 | +0.00(+0.92%) |
Feb 05, 2024 | 0.1612 | 0.1620 | 0.1500 | 0.1530 | 295,337 | -0.01(-4.38%) |
Feb 02, 2024 | 0.1517 | 0.1600 | 0.1405 | 0.1600 | 272,004 | +0.01(+4.58%) |
Feb 01, 2024 | 0.1635 | 0.1695 | 0.1520 | 0.1530 | 531,309 | -0.01(-5.90%) |
Jan 31, 2024 | 0.1517 | 0.1681 | 0.1517 | 0.1626 | 418,277 | +0.00(+2.91%) |
Jan 30, 2024 | 0.1518 | 0.1614 | 0.1510 | 0.1580 | 238,096 | -0.00(-0.63%) |
Jan 29, 2024 | 0.1553 | 0.1600 | 0.1450 | 0.1590 | 225,113 | +0.01(+4.47%) |
Jan 26, 2024 | 0.1591 | 0.1649 | 0.1465 | 0.1522 | 464,562 | -0.00(-1.81%) |
Jan 25, 2024 | 0.1554 | 0.1637 | 0.1490 | 0.1550 | 511,553 | +0.00(+0.65%) |
Jan 24, 2024 | 0.1539 | 0.1600 | 0.1466 | 0.1540 | 308,726 | +0.01(+3.36%) |
Jan 23, 2024 | 0.1520 | 0.1563 | 0.1474 | 0.1490 | 220,402 | -0.00(-1.97%) |
Jan 22, 2024 | 0.1663 | 0.1712 | 0.1503 | 0.1520 | 495,938 | -0.01(-6.40%) |
Jan 19, 2024 | 0.1594 | 0.1626 | 0.1500 | 0.1624 | 612,652 | +0.01(+6.28%) |
Jan 18, 2024 | 0.1550 | 0.1648 | 0.1500 | 0.1528 | 156,748 | -0.00(-1.99%) |
Jan 17, 2024 | 0.1470 | 0.1640 | 0.1400 | 0.1559 | 711,141 | +0.01(+7.15%) |
Jan 16, 2024 | 0.1600 | 0.1638 | 0.1350 | 0.1455 | 429,944 | -0.01(-8.49%) |
Jan 12, 2024 | 0.1675 | 0.1691 | 0.1585 | 0.1590 | 193,220 | -0.00(-0.25%) |
Jan 11, 2024 | 0.1700 | 0.1700 | 0.1530 | 0.1594 | 268,263 | -0.01(-4.32%) |
Jan 10, 2024 | 0.1700 | 0.1705 | 0.1611 | 0.1666 | 147,982 | -0.00(-1.77%) |
Jan 09, 2024 | 0.1700 | 0.1770 | 0.1610 | 0.1696 | 298,927 | -0.00(-0.82%) |
Jan 08, 2024 | 0.1799 | 0.1799 | 0.1700 | 0.1710 | 392,106 | -0.01(-3.39%) |
Jan 05, 2024 | 0.1795 | 0.1797 | 0.1700 | 0.1770 | 381,175 | +0.00(+0.17%) |
Jan 04, 2024 | 0.1734 | 0.1786 | 0.1720 | 0.1767 | 149,602 | +0.00(+0.86%) |
Jan 03, 2024 | 0.1700 | 0.1798 | 0.1700 | 0.1752 | 256,244 | -0.00(-1.57%) |