Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.850 | 3.210 | 2.818 | 3.080 | 79,669 | +0.18(+6.21%) |
Apr 29, 2024 | 2.820 | 2.990 | 2.795 | 2.900 | 45,070 | +0.06(+2.11%) |
Apr 26, 2024 | 2.760 | 2.880 | 2.740 | 2.840 | 17,442 | +0.03(+1.07%) |
Apr 25, 2024 | 2.820 | 2.854 | 2.740 | 2.810 | 20,281 | -0.05(-1.75%) |
Apr 24, 2024 | 2.560 | 2.932 | 2.530 | 2.860 | 104,896 | +0.30(+11.72%) |
Apr 23, 2024 | 2.550 | 2.600 | 2.546 | 2.560 | 22,727 | -0.02(-0.78%) |
Apr 22, 2024 | 2.500 | 2.690 | 2.500 | 2.580 | 65,555 | +0.08(+3.20%) |
Apr 19, 2024 | 2.500 | 2.550 | 2.500 | 2.500 | 18,298 | -0.02(-0.79%) |
Apr 18, 2024 | 2.250 | 2.520 | 2.250 | 2.520 | 54,000 | +0.27(+12.00%) |
Apr 17, 2024 | 2.000 | 2.290 | 2.000 | 2.250 | 45,372 | +0.15(+7.14%) |
Apr 16, 2024 | 2.210 | 2.260 | 2.080 | 2.100 | 114,053 | -0.17(-7.49%) |
Apr 15, 2024 | 2.230 | 2.400 | 2.220 | 2.270 | 46,706 | -0.13(-5.42%) |
Apr 12, 2024 | 2.350 | 2.500 | 2.300 | 2.400 | 126,960 | -0.10(-4.00%) |
Apr 11, 2024 | 2.750 | 2.817 | 2.470 | 2.500 | 187,470 | -0.25(-9.09%) |
Apr 10, 2024 | 2.570 | 2.880 | 2.521 | 2.750 | 449,464 | +0.13(+4.96%) |
Apr 09, 2024 | 3.400 | 3.500 | 2.180 | 2.620 | 10,803,481 | +0.05(+1.95%) |
Apr 08, 2024 | 2.110 | 2.690 | 2.110 | 2.570 | 214,493 | +0.47(+22.38%) |
Apr 05, 2024 | 2.150 | 2.150 | 2.070 | 2.100 | 19,817 | -0.08(-3.68%) |
Apr 04, 2024 | 2.250 | 2.250 | 2.166 | 2.180 | 14,658 | -0.07(-3.10%) |
Apr 03, 2024 | 2.240 | 2.250 | 2.220 | 2.250 | 16,231 | +0.03(+1.35%) |
Apr 02, 2024 | 2.260 | 2.330 | 2.200 | 2.220 | 23,907 | -0.05(-2.20%) |
Apr 01, 2024 | 2.400 | 2.450 | 2.240 | 2.270 | 44,808 | -0.12(-5.02%) |
Mar 28, 2024 | 2.450 | 2.450 | 2.310 | 2.390 | 32,983 | +0.04(+1.70%) |
Mar 27, 2024 | 2.290 | 2.350 | 2.290 | 2.350 | 10,089 | +0.04(+1.73%) |
Mar 26, 2024 | 2.470 | 2.478 | 2.230 | 2.310 | 36,638 | -0.15(-6.10%) |
Mar 25, 2024 | 2.620 | 2.750 | 2.420 | 2.460 | 37,776 | -0.19(-7.17%) |
Mar 22, 2024 | 2.870 | 2.900 | 2.650 | 2.650 | 41,563 | -0.22(-7.67%) |
Mar 21, 2024 | 2.840 | 2.900 | 2.840 | 2.870 | 11,890 | +0.01(+0.35%) |
Mar 20, 2024 | 2.920 | 2.940 | 2.840 | 2.860 | 16,968 | -0.02(-0.69%) |
Mar 19, 2024 | 2.820 | 2.960 | 2.760 | 2.880 | 22,647 | +0.04(+1.41%) |
Mar 18, 2024 | 2.960 | 2.960 | 2.790 | 2.840 | 26,867 | -0.04(-1.39%) |
Mar 15, 2024 | 3.100 | 3.130 | 2.880 | 2.880 | 31,189 | -0.22(-7.10%) |
Mar 14, 2024 | 3.180 | 3.230 | 3.030 | 3.100 | 22,268 | -0.12(-3.73%) |
Mar 13, 2024 | 3.200 | 3.285 | 3.120 | 3.220 | 13,652 | +0.07(+2.22%) |
Mar 12, 2024 | 3.500 | 3.500 | 3.150 | 3.150 | 35,153 | -0.38(-10.76%) |
Mar 11, 2024 | 3.210 | 3.600 | 3.210 | 3.530 | 50,616 | +0.34(+10.66%) |
Mar 08, 2024 | 3.240 | 3.250 | 3.130 | 3.190 | 15,388 | +0.03(+0.95%) |
Mar 07, 2024 | 3.150 | 3.213 | 3.100 | 3.160 | 21,273 | +0.10(+3.26%) |
Mar 06, 2024 | 3.200 | 3.210 | 3.060 | 3.060 | 17,226 | -0.14(-4.37%) |
Mar 05, 2024 | 3.260 | 3.320 | 3.200 | 3.200 | 15,427 | -0.05(-1.54%) |
Mar 04, 2024 | 3.330 | 3.365 | 3.220 | 3.250 | 14,713 | -0.08(-2.40%) |
Mar 01, 2024 | 3.500 | 3.530 | 3.290 | 3.330 | 28,399 | -0.10(-2.92%) |
Feb 29, 2024 | 3.260 | 3.480 | 3.250 | 3.430 | 34,572 | +0.18(+5.54%) |
Feb 28, 2024 | 3.390 | 3.450 | 3.190 | 3.250 | 30,762 | -0.19(-5.52%) |
Feb 27, 2024 | 3.530 | 3.550 | 3.360 | 3.440 | 16,932 | -0.02(-0.58%) |
Feb 26, 2024 | 3.360 | 3.520 | 3.360 | 3.460 | 23,726 | +0.08(+2.37%) |
Feb 23, 2024 | 3.510 | 3.510 | 3.320 | 3.380 | 21,240 | -0.13(-3.70%) |
Feb 22, 2024 | 3.410 | 3.540 | 3.350 | 3.510 | 35,548 | +0.19(+5.72%) |
Feb 21, 2024 | 3.690 | 3.700 | 3.240 | 3.320 | 51,349 | -0.42(-11.23%) |
Feb 20, 2024 | 3.120 | 3.840 | 3.052 | 3.740 | 121,194 | +0.59(+18.73%) |
Feb 16, 2024 | 3.300 | 3.300 | 2.810 | 3.150 | 90,337 | -0.12(-3.67%) |
Feb 15, 2024 | 3.540 | 3.841 | 3.030 | 3.270 | 195,390 | +3.14(+2353.11%) |
Feb 14, 2024 | 0.1210 | 0.1369 | 0.1201 | 0.1333 | 1,737,146 | +0.01(+10.17%) |
Feb 13, 2024 | 0.1430 | 0.1446 | 0.1080 | 0.1210 | 2,837,069 | -0.02(-14.49%) |
Feb 12, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1415 | 689,044 | +0.00(+0.71%) |
Feb 09, 2024 | 0.1425 | 0.1500 | 0.1403 | 0.1405 | 691,152 | -0.00(-0.99%) |
Feb 08, 2024 | 0.1333 | 0.1442 | 0.1300 | 0.1419 | 822,288 | +0.01(+3.65%) |
Feb 07, 2024 | 0.1364 | 0.1390 | 0.1310 | 0.1369 | 727,939 | -0.00(-1.79%) |
Feb 06, 2024 | 0.1300 | 0.1418 | 0.1300 | 0.1394 | 1,174,827 | +0.01(+7.23%) |
Feb 05, 2024 | 0.1393 | 0.1400 | 0.1300 | 0.1300 | 1,282,923 | -0.01(-7.14%) |
Feb 02, 2024 | 0.1450 | 0.1490 | 0.1300 | 0.1400 | 1,410,876 | -0.00(-1.27%) |