Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.300 | 4.490 | 4.180 | 4.300 | 71,111 | -0.08(-1.83%) |
Apr 29, 2024 | 4.480 | 4.540 | 4.330 | 4.380 | 14,185 | -0.23(-5.01%) |
Apr 26, 2024 | 5.200 | 5.200 | 4.553 | 4.611 | 19,518 | -0.16(-3.34%) |
Apr 25, 2024 | 4.900 | 4.920 | 4.770 | 4.770 | 10,361 | -0.22(-4.41%) |
Apr 24, 2024 | 4.680 | 5.210 | 4.675 | 4.990 | 97,735 | +0.44(+9.67%) |
Apr 23, 2024 | 4.990 | 4.990 | 4.550 | 4.550 | 22,218 | -0.20(-4.21%) |
Apr 22, 2024 | 4.760 | 5.030 | 4.610 | 4.750 | 62,914 | +0.06(+1.28%) |
Apr 19, 2024 | 4.820 | 4.973 | 4.600 | 4.690 | 91,092 | +0.12(+2.63%) |
Apr 18, 2024 | 4.340 | 4.800 | 4.168 | 4.570 | 258,211 | +0.28(+6.53%) |
Apr 17, 2024 | 4.030 | 4.490 | 4.030 | 4.290 | 65,082 | +0.29(+7.25%) |
Apr 16, 2024 | 3.840 | 4.080 | 3.840 | 4.000 | 29,262 | -0.05(-1.36%) |
Apr 15, 2024 | 4.310 | 4.676 | 3.800 | 4.055 | 214,037 | -0.27(-6.13%) |
Apr 12, 2024 | 4.710 | 4.710 | 4.300 | 4.320 | 42,138 | -0.52(-10.74%) |
Apr 11, 2024 | 4.570 | 4.930 | 4.550 | 4.840 | 102,501 | +0.23(+4.99%) |
Apr 10, 2024 | 4.760 | 5.010 | 4.600 | 4.610 | 65,549 | -0.26(-5.34%) |
Apr 09, 2024 | 4.780 | 5.200 | 4.720 | 4.870 | 60,767 | +0.00(+0.00%) |
Apr 08, 2024 | 5.360 | 5.680 | 4.650 | 4.870 | 49,164 | -0.49(-9.14%) |
Apr 05, 2024 | 5.380 | 5.800 | 5.290 | 5.360 | 131,123 | -0.11(-2.01%) |
Apr 04, 2024 | 5.250 | 6.040 | 5.210 | 5.470 | 114,851 | +0.08(+1.48%) |
Apr 03, 2024 | 5.050 | 5.600 | 5.010 | 5.390 | 171,599 | +0.15(+2.86%) |
Apr 02, 2024 | 4.280 | 5.425 | 4.020 | 5.240 | 255,067 | +0.97(+22.72%) |
Apr 01, 2024 | 4.030 | 4.320 | 4.000 | 4.270 | 121,200 | +0.25(+6.22%) |
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%) |