Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 10.23 | 10.35 | 8.850 | 9.840 | 604,358 | -0.41(-4.00%) |
May 09, 2024 | 8.790 | 11.42 | 8.790 | 10.25 | 1,379,709 | +1.46(+16.61%) |
May 08, 2024 | 7.000 | 9.000 | 7.000 | 8.790 | 643,338 | +1.50(+20.58%) |
May 07, 2024 | 6.660 | 7.450 | 6.600 | 7.290 | 278,518 | +0.69(+10.45%) |
May 06, 2024 | 6.600 | 7.250 | 6.490 | 6.600 | 384,194 | +0.10(+1.54%) |
May 03, 2024 | 6.430 | 6.750 | 6.123 | 6.500 | 332,853 | +0.22(+3.50%) |
May 02, 2024 | 6.360 | 6.540 | 5.900 | 6.280 | 331,500 | -0.03(-0.48%) |
May 01, 2024 | 6.510 | 6.790 | 5.573 | 6.310 | 999,443 | -0.40(-5.96%) |
Apr 30, 2024 | 9.600 | 9.780 | 6.510 | 6.710 | 1,337,491 | -3.25(-32.63%) |
Apr 29, 2024 | 9.300 | 10.79 | 9.040 | 9.960 | 245,927 | +9.56(+2391.87%) |
Apr 26, 2024 | 0.3800 | 0.4070 | 0.3560 | 0.3997 | 2,470,088 | +0.03(+8.41%) |
Apr 25, 2024 | 0.3630 | 0.3700 | 0.3311 | 0.3687 | 2,837,291 | +0.01(+2.39%) |
Apr 24, 2024 | 0.3710 | 0.3784 | 0.3307 | 0.3601 | 5,857,401 | -0.04(-10.13%) |
Apr 23, 2024 | 0.4033 | 0.4036 | 0.3770 | 0.4007 | 4,213,543 | -0.01(-2.27%) |
Apr 22, 2024 | 0.4296 | 0.4296 | 0.3900 | 0.4100 | 3,458,986 | +0.01(+3.07%) |
Apr 19, 2024 | 0.4147 | 0.4207 | 0.3918 | 0.3978 | 2,531,809 | -0.02(-5.29%) |
Apr 18, 2024 | 0.4000 | 0.4300 | 0.3953 | 0.4200 | 2,556,318 | +0.02(+4.97%) |
Apr 17, 2024 | 0.4200 | 0.4314 | 0.3950 | 0.4001 | 2,702,539 | -0.01(-3.19%) |
Apr 16, 2024 | 0.4066 | 0.4343 | 0.4010 | 0.4133 | 3,547,378 | -0.03(-6.11%) |
Apr 15, 2024 | 0.4819 | 0.4844 | 0.4263 | 0.4402 | 3,164,988 | -0.05(-10.55%) |
Apr 12, 2024 | 0.5475 | 0.5475 | 0.4586 | 0.4921 | 4,301,354 | -0.05(-9.34%) |
Apr 11, 2024 | 0.5600 | 0.5615 | 0.5012 | 0.5428 | 3,787,938 | -0.01(-1.26%) |
Apr 10, 2024 | 0.5000 | 0.5544 | 0.5000 | 0.5497 | 2,948,545 | +0.03(+5.71%) |
Apr 09, 2024 | 0.4900 | 0.5400 | 0.4831 | 0.5200 | 3,693,384 | +0.03(+5.88%) |
Apr 08, 2024 | 0.4677 | 0.4948 | 0.4415 | 0.4911 | 4,166,809 | +0.04(+9.99%) |
Apr 05, 2024 | 0.4600 | 0.4618 | 0.4315 | 0.4465 | 2,614,138 | -0.01(-2.93%) |
Apr 04, 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4600 | 3,611,286 | -0.01(-1.14%) |
Apr 03, 2024 | 0.4100 | 0.4690 | 0.4078 | 0.4653 | 4,729,108 | +0.05(+10.79%) |
Apr 02, 2024 | 0.4485 | 0.4550 | 0.4200 | 0.4200 | 5,449,323 | -0.04(-9.58%) |
Apr 01, 2024 | 0.4507 | 0.4868 | 0.4400 | 0.4645 | 6,210,447 | +0.00(+1.02%) |
Mar 28, 2024 | 0.4776 | 0.4684 | 0.4684 | 0.4598 | 9,524,452 | -0.02(-3.52%) |
Mar 27, 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4766 | 10,159,229 | +0.03(+5.79%) |
Mar 26, 2024 | 0.5400 | 0.5381 | 0.4500 | 0.4505 | 15,332,240 | -0.11(-19.88%) |
Mar 25, 2024 | 0.5590 | 0.5980 | 0.5118 | 0.5623 | 16,231,222 | +0.02(+4.44%) |
Mar 22, 2024 | 0.5630 | 0.5630 | 0.5150 | 0.5384 | 8,210,186 | -0.01(-2.64%) |
Mar 21, 2024 | 0.5450 | 0.6300 | 0.5431 | 0.5530 | 10,235,021 | +0.01(+1.86%) |
Mar 20, 2024 | 0.5100 | 0.5498 | 0.4913 | 0.5429 | 4,567,123 | +0.02(+4.40%) |
Mar 19, 2024 | 0.5200 | 0.5309 | 0.4943 | 0.5200 | 4,151,099 | +0.00(+0.85%) |
Mar 18, 2024 | 0.5900 | 0.5920 | 0.5156 | 0.5156 | 4,584,132 | -0.07(-11.62%) |
Mar 15, 2024 | 0.5201 | 0.5969 | 0.5200 | 0.5834 | 9,928,384 | +0.05(+9.07%) |
Mar 14, 2024 | 0.5800 | 0.5901 | 0.5034 | 0.5349 | 6,794,313 | -0.06(-10.52%) |
Mar 13, 2024 | 0.5800 | 0.6106 | 0.5845 | 0.5978 | 2,723,676 | +0.02(+2.80%) |
Mar 12, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5815 | 2,686,369 | -0.02(-3.63%) |
Mar 11, 2024 | 0.6100 | 0.6193 | 0.5880 | 0.6034 | 5,127,049 | +0.01(+1.24%) |
Mar 08, 2024 | 0.6082 | 0.6173 | 0.5834 | 0.5960 | 5,527,239 | -0.00(-0.20%) |
Mar 07, 2024 | 0.6632 | 0.6648 | 0.5802 | 0.5972 | 9,736,502 | -0.05(-8.31%) |
Mar 06, 2024 | 0.6200 | 0.6600 | 0.6000 | 0.6513 | 9,556,562 | +0.04(+7.16%) |
Mar 05, 2024 | 0.6300 | 0.6398 | 0.5850 | 0.6078 | 6,239,877 | -0.01(-2.28%) |
Mar 04, 2024 | 0.6300 | 0.6300 | 0.5700 | 0.6220 | 16,582,023 | +0.04(+7.24%) |