Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.040 | 4.230 | 3.942 | 4.020 | 73,287 | -0.05(-1.23%) |
Mar 27, 2024 | 4.020 | 4.190 | 3.920 | 4.070 | 58,987 | +0.14(+3.56%) |
Mar 26, 2024 | 4.230 | 4.410 | 3.900 | 3.930 | 168,403 | -0.42(-9.66%) |
Mar 25, 2024 | 4.200 | 4.420 | 4.200 | 4.350 | 194,409 | -0.05(-1.14%) |
Mar 22, 2024 | 4.230 | 4.680 | 4.200 | 4.400 | 193,926 | -0.06(-1.35%) |
Mar 21, 2024 | 5.360 | 5.470 | 4.170 | 4.460 | 940,786 | -1.59(-26.28%) |
Mar 20, 2024 | 7.280 | 8.690 | 5.500 | 6.050 | 33,640,816 | +1.67(+38.13%) |
Mar 19, 2024 | 3.800 | 4.565 | 3.720 | 4.380 | 146,749 | +0.47(+12.02%) |
Mar 18, 2024 | 4.000 | 4.190 | 3.870 | 3.910 | 27,938 | -0.13(-3.22%) |
Mar 15, 2024 | 3.910 | 4.280 | 3.910 | 4.040 | 32,913 | +0.14(+3.59%) |
Mar 14, 2024 | 4.100 | 4.195 | 3.760 | 3.900 | 44,263 | -0.20(-4.88%) |
Mar 13, 2024 | 3.990 | 4.230 | 3.804 | 4.100 | 50,445 | +0.31(+8.18%) |
Mar 12, 2024 | 4.340 | 4.587 | 3.630 | 3.790 | 155,751 | -0.59(-13.39%) |
Mar 11, 2024 | 3.900 | 4.690 | 3.900 | 4.376 | 202,425 | +0.43(+10.78%) |
Mar 08, 2024 | 4.250 | 4.580 | 3.910 | 3.950 | 806,687 | -1.09(-21.63%) |
Mar 07, 2024 | 4.800 | 5.190 | 4.250 | 5.040 | 483,486 | +0.59(+13.26%) |
Mar 06, 2024 | 3.510 | 4.500 | 3.510 | 4.450 | 413,558 | +0.95(+27.14%) |
Mar 05, 2024 | 3.570 | 3.840 | 3.500 | 3.500 | 52,013 | -0.12(-3.31%) |
Mar 04, 2024 | 3.620 | 3.690 | 3.344 | 3.620 | 140,566 | +0.20(+5.85%) |
Mar 01, 2024 | 3.280 | 3.500 | 3.110 | 3.420 | 105,538 | +0.08(+2.40%) |
Feb 29, 2024 | 3.760 | 3.860 | 3.260 | 3.340 | 70,579 | -0.46(-12.11%) |
Feb 28, 2024 | 3.950 | 4.000 | 3.700 | 3.800 | 110,650 | +0.07(+1.88%) |
Feb 27, 2024 | 3.820 | 4.010 | 3.626 | 3.730 | 91,301 | +3.67(+6044.98%) |
Feb 26, 2024 | 0.0570 | 0.0650 | 0.0550 | 0.0607 | 8,130,373 | +0.00(+1.85%) |
Feb 23, 2024 | 0.0779 | 0.0779 | 0.0556 | 0.0596 | 14,872,906 | -0.02(-25.96%) |
Feb 22, 2024 | 0.0765 | 0.0829 | 0.0735 | 0.0805 | 12,291,451 | +0.01(+6.91%) |
Feb 21, 2024 | 0.0746 | 0.0800 | 0.0734 | 0.0753 | 5,063,386 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0780 | 0.0822 | 0.0716 | 0.0753 | 7,018,314 | -0.00(-3.59%) |
Feb 16, 2024 | 0.0900 | 0.0900 | 0.0761 | 0.0781 | 13,160,306 | -0.01(-9.71%) |
Feb 15, 2024 | 0.1000 | 0.1047 | 0.0850 | 0.0865 | 27,747,256 | -0.07(-45.53%) |
Feb 14, 2024 | 0.1107 | 0.1799 | 0.1100 | 0.1588 | 120,885,392 | +0.06(+60.40%) |
Feb 13, 2024 | 0.0929 | 0.1000 | 0.0900 | 0.0990 | 3,658,598 | +0.01(+8.55%) |
Feb 12, 2024 | 0.0900 | 0.0959 | 0.0885 | 0.0912 | 3,023,998 | +0.00(+2.36%) |
Feb 09, 2024 | 0.0907 | 0.0964 | 0.0870 | 0.0891 | 2,756,384 | -0.00(-3.99%) |
Feb 08, 2024 | 0.0900 | 0.0987 | 0.0862 | 0.0928 | 2,678,596 | +0.01(+6.18%) |
Feb 07, 2024 | 0.0940 | 0.0981 | 0.0852 | 0.0874 | 2,530,951 | -0.01(-7.12%) |
Feb 06, 2024 | 0.1080 | 0.1153 | 0.0905 | 0.0941 | 7,006,117 | -0.02(-14.14%) |
Feb 05, 2024 | 0.0937 | 0.1240 | 0.0870 | 0.1096 | 23,881,764 | +0.02(+26.71%) |
Feb 02, 2024 | 0.0844 | 0.0865 | 0.0790 | 0.0865 | 3,762,623 | +0.00(+2.73%) |
Feb 01, 2024 | 0.0839 | 0.0880 | 0.0817 | 0.0842 | 1,688,330 | -0.00(-0.24%) |
Jan 31, 2024 | 0.0823 | 0.0862 | 0.0814 | 0.0844 | 3,733,621 | +0.00(+1.81%) |
Jan 30, 2024 | 0.0866 | 0.0871 | 0.0811 | 0.0829 | 1,834,340 | -0.00(-4.82%) |
Jan 29, 2024 | 0.0872 | 0.0900 | 0.0834 | 0.0871 | 1,949,163 | -0.00(-0.57%) |
Jan 26, 2024 | 0.0868 | 0.0940 | 0.0850 | 0.0876 | 3,306,474 | -0.00(-2.99%) |
Jan 25, 2024 | 0.0980 | 0.0980 | 0.0896 | 0.0903 | 2,900,442 | -0.00(-5.05%) |
Jan 24, 2024 | 0.0880 | 0.1040 | 0.0879 | 0.0951 | 6,318,089 | +0.00(+3.37%) |
Jan 23, 2024 | 0.0920 | 0.0988 | 0.0880 | 0.0920 | 6,395,597 | -0.01(-8.55%) |
Jan 22, 2024 | 0.1009 | 0.1070 | 0.0927 | 0.1006 | 14,092,560 | -0.01(-10.34%) |
Jan 19, 2024 | 0.1292 | 0.1300 | 0.1032 | 0.1122 | 62,525,480 | +0.01(+8.93%) |
Jan 18, 2024 | 0.1070 | 0.1399 | 0.1016 | 0.1030 | 35,403,520 | -0.00(-1.34%) |
Jan 17, 2024 | 0.0945 | 0.1185 | 0.0860 | 0.1044 | 34,727,080 | +0.02(+19.18%) |
Jan 16, 2024 | 0.0912 | 0.0919 | 0.0800 | 0.0876 | 5,099,109 | -0.00(-5.30%) |
Jan 12, 2024 | 0.1091 | 0.1150 | 0.0891 | 0.0925 | 11,010,881 | -0.01(-8.42%) |
Jan 11, 2024 | 0.1040 | 0.1040 | 0.0976 | 0.1010 | 454,668 | -0.00(-4.08%) |
Jan 10, 2024 | 0.1030 | 0.1132 | 0.0960 | 0.1053 | 3,246,986 | +0.01(+10.26%) |
Jan 09, 2024 | 0.0969 | 0.0970 | 0.0945 | 0.0955 | 620,932 | -0.00(-1.55%) |
Jan 08, 2024 | 0.0960 | 0.0978 | 0.0911 | 0.0970 | 483,587 | +0.00(+1.25%) |
Jan 05, 2024 | 0.0973 | 0.0975 | 0.0930 | 0.0958 | 380,112 | -0.00(-1.74%) |
Jan 04, 2024 | 0.0917 | 0.0991 | 0.0917 | 0.0975 | 609,266 | +0.00(+2.09%) |
Jan 03, 2024 | 0.0930 | 0.0968 | 0.0930 | 0.0955 | 495,444 | +0.00(+3.58%) |