Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.340 | 3.392 | 3.225 | 3.240 | 13,475 | -0.10(-2.99%) |
Mar 27, 2024 | 3.190 | 3.410 | 3.190 | 3.340 | 16,117 | +0.14(+4.37%) |
Mar 26, 2024 | 3.140 | 3.280 | 2.970 | 3.200 | 59,089 | +0.05(+1.59%) |
Mar 25, 2024 | 3.160 | 3.250 | 3.070 | 3.150 | 7,772 | -0.01(-0.32%) |
Mar 22, 2024 | 3.020 | 3.375 | 3.000 | 3.160 | 151,047 | +0.15(+4.98%) |
Mar 21, 2024 | 2.860 | 3.080 | 2.670 | 3.010 | 22,218 | +0.27(+9.85%) |
Mar 20, 2024 | 2.700 | 2.790 | 2.680 | 2.740 | 18,081 | -0.16(-5.52%) |
Mar 19, 2024 | 2.860 | 2.950 | 2.750 | 2.900 | 12,075 | -0.03(-1.02%) |
Mar 18, 2024 | 2.960 | 3.245 | 2.850 | 2.930 | 103,066 | +0.04(+1.38%) |
Mar 15, 2024 | 2.970 | 3.150 | 2.890 | 2.890 | 77,459 | -0.11(-3.67%) |
Mar 14, 2024 | 3.220 | 3.220 | 2.880 | 3.000 | 49,005 | -0.22(-6.83%) |
Mar 13, 2024 | 3.000 | 3.450 | 3.000 | 3.220 | 97,200 | +0.19(+6.27%) |
Mar 12, 2024 | 2.850 | 3.080 | 2.719 | 3.030 | 71,119 | +0.24(+8.60%) |
Mar 11, 2024 | 2.540 | 2.910 | 2.521 | 2.790 | 69,318 | +0.28(+11.16%) |
Mar 08, 2024 | 2.490 | 2.526 | 2.410 | 2.510 | 9,245 | +0.08(+3.29%) |
Mar 07, 2024 | 2.410 | 2.530 | 2.370 | 2.430 | 11,047 | -0.09(-3.57%) |
Mar 06, 2024 | 2.460 | 2.559 | 2.450 | 2.520 | 17,151 | +0.14(+5.88%) |
Mar 05, 2024 | 2.660 | 3.080 | 2.380 | 2.380 | 63,353 | -0.33(-12.18%) |
Mar 04, 2024 | 2.700 | 2.780 | 2.660 | 2.710 | 29,819 | +0.01(+0.37%) |
Mar 01, 2024 | 3.000 | 3.103 | 2.630 | 2.700 | 71,445 | -0.23(-7.85%) |
Feb 29, 2024 | 3.100 | 3.170 | 2.930 | 2.930 | 35,439 | -0.14(-4.56%) |
Feb 28, 2024 | 3.220 | 3.340 | 3.005 | 3.070 | 62,646 | -0.22(-6.69%) |
Feb 27, 2024 | 3.200 | 3.360 | 3.150 | 3.290 | 170,649 | +0.10(+3.13%) |
Feb 26, 2024 | 3.290 | 3.360 | 3.120 | 3.190 | 114,782 | +0.01(+0.31%) |
Feb 23, 2024 | 3.250 | 3.295 | 3.118 | 3.180 | 92,281 | -0.06(-1.85%) |
Feb 22, 2024 | 3.040 | 3.240 | 2.931 | 3.240 | 239,834 | +0.24(+8.00%) |
Feb 21, 2024 | 3.290 | 3.295 | 2.920 | 3.000 | 23,789 | -0.26(-7.98%) |
Feb 20, 2024 | 3.550 | 3.550 | 3.170 | 3.260 | 37,520 | -0.35(-9.70%) |
Feb 16, 2024 | 3.850 | 3.890 | 3.420 | 3.610 | 130,485 | -0.19(-5.00%) |
Feb 15, 2024 | 3.150 | 3.860 | 3.071 | 3.800 | 313,752 | +0.69(+22.19%) |
Feb 14, 2024 | 3.000 | 3.260 | 3.000 | 3.110 | 386,229 | +0.11(+3.67%) |
Feb 13, 2024 | 2.770 | 3.237 | 2.770 | 3.000 | 133,753 | +0.19(+6.76%) |
Feb 12, 2024 | 2.790 | 2.920 | 2.710 | 2.810 | 71,104 | +0.05(+1.81%) |
Feb 09, 2024 | 2.610 | 2.890 | 2.600 | 2.760 | 358,490 | +0.29(+11.74%) |
Feb 08, 2024 | 2.530 | 2.560 | 2.290 | 2.470 | 179,747 | -0.09(-3.52%) |
Feb 07, 2024 | 2.840 | 2.900 | 2.550 | 2.560 | 133,035 | -0.33(-11.42%) |
Feb 06, 2024 | 3.660 | 3.660 | 2.870 | 2.890 | 363,318 | -0.73(-20.17%) |
Feb 05, 2024 | 3.200 | 4.400 | 3.140 | 3.620 | 4,581,040 | +0.53(+17.15%) |
Feb 02, 2024 | 3.220 | 3.590 | 2.800 | 3.090 | 173,019 | +2.93(+1880.77%) |
Feb 01, 2024 | 0.1460 | 0.1654 | 0.1360 | 0.1560 | 1,340,300 | +0.02(+11.75%) |
Jan 31, 2024 | 0.1600 | 0.1619 | 0.1349 | 0.1396 | 1,309,875 | -0.01(-8.22%) |
Jan 30, 2024 | 0.1670 | 0.1670 | 0.1423 | 0.1521 | 823,754 | -0.01(-7.99%) |
Jan 29, 2024 | 0.1759 | 0.1900 | 0.1539 | 0.1653 | 1,152,346 | -0.01(-5.54%) |
Jan 26, 2024 | 0.1828 | 0.1930 | 0.1700 | 0.1750 | 408,125 | -0.01(-3.95%) |
Jan 25, 2024 | 0.1880 | 0.1922 | 0.1712 | 0.1822 | 368,466 | +0.00(+1.79%) |
Jan 24, 2024 | 0.1890 | 0.1927 | 0.1701 | 0.1790 | 526,081 | -0.01(-3.30%) |
Jan 23, 2024 | 0.1800 | 0.1944 | 0.1788 | 0.1851 | 567,191 | +0.00(+2.66%) |
Jan 22, 2024 | 0.1690 | 0.1840 | 0.1620 | 0.1803 | 524,932 | +0.01(+6.06%) |
Jan 19, 2024 | 0.1700 | 0.1920 | 0.1557 | 0.1700 | 516,990 | -0.01(-4.82%) |
Jan 18, 2024 | 0.1841 | 0.1937 | 0.1652 | 0.1786 | 517,874 | -0.00(-0.78%) |
Jan 17, 2024 | 0.1840 | 0.1899 | 0.1750 | 0.1800 | 498,070 | -0.01(-4.76%) |
Jan 16, 2024 | 0.1938 | 0.2039 | 0.1840 | 0.1890 | 458,374 | -0.02(-7.80%) |
Jan 12, 2024 | 0.2300 | 0.2300 | 0.1880 | 0.2050 | 1,249,396 | -0.02(-7.87%) |
Jan 11, 2024 | 0.2100 | 0.2241 | 0.1960 | 0.2225 | 992,554 | +0.01(+5.95%) |
Jan 10, 2024 | 0.2200 | 0.2600 | 0.2040 | 0.2100 | 1,859,047 | -0.06(-22.51%) |
Jan 09, 2024 | 0.2685 | 0.2880 | 0.2501 | 0.2710 | 973,644 | +0.01(+2.89%) |
Jan 08, 2024 | 0.2730 | 0.2899 | 0.2456 | 0.2634 | 1,259,382 | +0.00(+1.31%) |
Jan 05, 2024 | 0.2600 | 0.2798 | 0.2500 | 0.2600 | 751,543 | +0.00(+0.78%) |
Jan 04, 2024 | 0.2634 | 0.2700 | 0.2360 | 0.2580 | 479,590 | -0.01(-2.05%) |
Jan 03, 2024 | 0.2520 | 0.2694 | 0.2352 | 0.2634 | 249,242 | +0.00(+1.70%) |