Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.840 | 2.848 | 2.676 | 2.830 | 62,714 | -0.02(-0.70%) |
Apr 29, 2024 | 2.630 | 2.880 | 2.630 | 2.850 | 86,641 | +0.17(+6.34%) |
Apr 26, 2024 | 2.640 | 2.799 | 2.450 | 2.680 | 117,216 | +0.05(+1.71%) |
Apr 25, 2024 | 2.490 | 2.750 | 2.350 | 2.635 | 159,911 | +0.14(+5.82%) |
Apr 24, 2024 | 2.650 | 2.790 | 2.460 | 2.490 | 164,515 | -0.19(-7.26%) |
Apr 23, 2024 | 2.810 | 2.850 | 2.600 | 2.685 | 318,064 | -0.23(-8.05%) |
Apr 22, 2024 | 3.850 | 3.950 | 2.850 | 2.920 | 864,087 | -1.37(-31.93%) |
Apr 19, 2024 | 4.250 | 4.570 | 3.800 | 4.290 | 2,144,989 | +0.09(+2.14%) |
Apr 18, 2024 | 5.410 | 7.670 | 3.560 | 4.200 | 83,309,136 | +0.96(+29.63%) |
Apr 17, 2024 | 3.192 | 3.470 | 2.870 | 3.240 | 739,045 | +0.19(+6.23%) |
Apr 16, 2024 | 2.880 | 3.150 | 2.705 | 3.050 | 15,949 | +0.11(+3.74%) |
Apr 15, 2024 | 3.110 | 3.420 | 2.940 | 2.940 | 16,358 | -0.11(-3.61%) |
Apr 12, 2024 | 3.100 | 3.240 | 3.000 | 3.050 | 22,776 | -0.10(-3.17%) |
Apr 11, 2024 | 3.470 | 3.480 | 3.020 | 3.150 | 57,201 | -0.31(-8.96%) |
Apr 10, 2024 | 3.720 | 3.790 | 3.400 | 3.460 | 52,603 | -0.36(-9.42%) |
Apr 09, 2024 | 3.900 | 4.098 | 3.787 | 3.820 | 37,194 | -0.07(-1.80%) |
Apr 08, 2024 | 4.210 | 4.350 | 3.850 | 3.890 | 26,491 | -0.32(-7.60%) |
Apr 05, 2024 | 4.340 | 4.400 | 4.200 | 4.210 | 11,735 | -0.09(-2.09%) |
Apr 04, 2024 | 4.350 | 4.690 | 4.230 | 4.300 | 10,867 | -0.00(-0.06%) |
Apr 03, 2024 | 4.220 | 4.400 | 4.220 | 4.303 | 18,976 | +0.07(+1.60%) |
Apr 02, 2024 | 4.550 | 4.690 | 4.230 | 4.235 | 18,015 | -0.36(-7.93%) |
Apr 01, 2024 | 4.100 | 5.340 | 4.100 | 4.600 | 100,082 | +0.48(+11.65%) |
Mar 28, 2024 | 4.140 | 4.240 | 4.010 | 4.120 | 46,146 | +0.08(+1.98%) |
Mar 27, 2024 | 4.140 | 4.140 | 4.000 | 4.040 | 11,568 | +0.02(+0.50%) |
Mar 26, 2024 | 3.730 | 4.320 | 3.510 | 4.020 | 39,520 | +0.24(+6.35%) |
Mar 25, 2024 | 4.590 | 5.330 | 3.730 | 3.780 | 132,704 | -0.57(-13.20%) |
Mar 22, 2024 | 4.550 | 4.554 | 4.250 | 4.355 | 6,401 | +0.08(+1.75%) |
Mar 21, 2024 | 4.350 | 4.620 | 4.272 | 4.280 | 9,855 | -0.07(-1.61%) |
Mar 20, 2024 | 4.790 | 4.790 | 4.010 | 4.350 | 24,714 | -0.21(-4.61%) |
Mar 19, 2024 | 4.760 | 4.960 | 4.510 | 4.560 | 16,573 | -0.30(-6.17%) |
Mar 18, 2024 | 4.780 | 5.500 | 4.410 | 4.860 | 34,181 | +0.26(+5.65%) |
Mar 15, 2024 | 5.050 | 5.410 | 4.600 | 4.600 | 24,928 | -0.74(-13.78%) |
Mar 14, 2024 | 5.140 | 5.490 | 5.031 | 5.335 | 22,568 | -0.08(-1.39%) |
Mar 13, 2024 | 5.170 | 5.660 | 5.000 | 5.410 | 84,473 | -0.20(-3.57%) |
Mar 12, 2024 | 5.110 | 7.500 | 5.110 | 5.610 | 405,913 | +0.36(+6.86%) |
Mar 11, 2024 | 5.510 | 6.030 | 5.200 | 5.250 | 21,826 | -0.58(-9.95%) |
Mar 08, 2024 | 6.040 | 6.056 | 5.500 | 5.830 | 27,872 | -0.40(-6.42%) |
Mar 07, 2024 | 6.340 | 6.340 | 5.920 | 6.230 | 24,962 | -0.21(-3.26%) |
Mar 06, 2024 | 6.940 | 6.940 | 6.320 | 6.440 | 27,646 | +0.13(+2.06%) |
Mar 05, 2024 | 6.320 | 6.829 | 6.109 | 6.310 | 23,894 | +0.08(+1.28%) |
Mar 04, 2024 | 6.000 | 6.578 | 5.900 | 6.230 | 15,221 | +0.18(+2.98%) |
Mar 01, 2024 | 6.090 | 6.237 | 5.950 | 6.050 | 8,500 | -0.03(-0.49%) |
Feb 29, 2024 | 5.970 | 6.157 | 5.680 | 6.080 | 33,584 | +0.05(+0.83%) |
Feb 28, 2024 | 5.070 | 6.590 | 4.600 | 6.030 | 61,174 | +0.92(+18.00%) |
Feb 27, 2024 | 5.730 | 6.000 | 5.060 | 5.110 | 19,041 | -0.69(-11.90%) |
Feb 26, 2024 | 5.560 | 6.124 | 5.550 | 5.800 | 10,574 | -0.05(-0.85%) |
Feb 23, 2024 | 6.400 | 7.000 | 5.670 | 5.850 | 41,791 | +5.49(+1516.02%) |
Feb 22, 2024 | 0.4409 | 0.4899 | 0.3520 | 0.3620 | 607,698 | -0.08(-18.25%) |
Feb 21, 2024 | 0.4100 | 0.4915 | 0.4095 | 0.4428 | 1,014,076 | +0.01(+1.44%) |
Feb 20, 2024 | 0.4350 | 0.4845 | 0.4158 | 0.4365 | 76,039 | +0.00(+0.81%) |
Feb 16, 2024 | 0.4465 | 0.4807 | 0.4300 | 0.4330 | 26,057 | -0.01(-2.04%) |
Feb 15, 2024 | 0.4537 | 0.4900 | 0.4300 | 0.4420 | 38,932 | -0.01(-2.58%) |
Feb 14, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4537 | 32,356 | -0.00(-0.18%) |
Feb 13, 2024 | 0.4336 | 0.4900 | 0.4336 | 0.4545 | 15,908 | -0.01(-1.41%) |
Feb 12, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4610 | 39,527 | +0.01(+2.44%) |
Feb 09, 2024 | 0.4352 | 0.4725 | 0.4110 | 0.4500 | 102,668 | +0.00(+0.00%) |
Feb 08, 2024 | 0.4600 | 0.4994 | 0.4420 | 0.4500 | 98,410 | -0.01(-2.93%) |
Feb 07, 2024 | 0.4650 | 0.4900 | 0.4393 | 0.4636 | 133,769 | -0.00(-0.30%) |
Feb 06, 2024 | 0.4300 | 0.4898 | 0.4135 | 0.4650 | 226,256 | +0.04(+8.14%) |
Feb 05, 2024 | 0.4200 | 0.4392 | 0.4200 | 0.4300 | 30,778 | +0.01(+1.90%) |
Feb 02, 2024 | 0.4299 | 0.4500 | 0.4120 | 0.4220 | 42,904 | -0.01(-1.84%) |