Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 0 | +0.00(+0.00%) | ||||
Apr 16, 2024 | 3.970 | 3.970 | 3.500 | 3.590 | 56,080 | -0.25(-6.51%) |
Apr 15, 2024 | 4.190 | 4.190 | 3.760 | 3.840 | 32,690 | -0.35(-8.35%) |
Apr 12, 2024 | 4.980 | 5.160 | 4.100 | 4.190 | 90,747 | -0.89(-17.51%) |
Apr 11, 2024 | 6.950 | 7.154 | 5.010 | 5.080 | 157,574 | -1.87(-26.91%) |
Apr 10, 2024 | 6.500 | 7.430 | 6.200 | 6.950 | 48,035 | +0.33(+4.98%) |
Apr 09, 2024 | 7.000 | 7.160 | 6.540 | 6.620 | 39,802 | -0.37(-5.29%) |
Apr 08, 2024 | 6.740 | 7.280 | 6.510 | 6.990 | 62,158 | +0.30(+4.48%) |
Apr 05, 2024 | 7.270 | 7.480 | 6.600 | 6.690 | 35,871 | -0.62(-8.48%) |
Apr 04, 2024 | 7.200 | 7.883 | 7.200 | 7.310 | 35,461 | +0.05(+0.69%) |
Apr 03, 2024 | 7.720 | 7.940 | 7.050 | 7.260 | 51,406 | -0.58(-7.46%) |
Apr 02, 2024 | 8.850 | 9.400 | 7.560 | 7.845 | 73,728 | +7.79(+15496.42%) |
Apr 01, 2024 | 0.0600 | 0.0561 | 0.0497 | 0.0503 | 6,044,826 | -0.00(-5.98%) |
Mar 28, 2024 | 0.0558 | 0.0580 | 0.0535 | 0.0535 | 6,496,729 | -0.00(-4.46%) |
Mar 27, 2024 | 0.0570 | 0.0575 | 0.0550 | 0.0560 | 2,592,172 | -0.00(-1.75%) |
Mar 26, 2024 | 0.0600 | 0.0601 | 0.0557 | 0.0570 | 3,092,502 | -0.00(-5.16%) |
Mar 25, 2024 | 0.0638 | 0.0650 | 0.0600 | 0.0601 | 2,281,876 | +0.00(+0.84%) |
Mar 22, 2024 | 0.0681 | 0.0690 | 0.0595 | 0.0596 | 3,029,667 | -0.01(-12.48%) |
Mar 21, 2024 | 0.0792 | 0.0800 | 0.0673 | 0.0681 | 3,320,653 | -0.00(-5.42%) |
Mar 20, 2024 | 0.0700 | 0.0720 | 0.0630 | 0.0720 | 1,976,212 | +0.00(+4.35%) |
Mar 19, 2024 | 0.0657 | 0.0725 | 0.0644 | 0.0690 | 2,929,922 | +0.00(+5.02%) |
Mar 18, 2024 | 0.0625 | 0.0660 | 0.0588 | 0.0657 | 4,130,428 | +0.00(+5.12%) |
Mar 15, 2024 | 0.0690 | 0.0690 | 0.0610 | 0.0625 | 4,363,344 | -0.00(-6.72%) |
Mar 14, 2024 | 0.0829 | 0.0829 | 0.0662 | 0.0670 | 5,422,823 | -0.01(-17.69%) |
Mar 13, 2024 | 0.0810 | 0.0842 | 0.0808 | 0.0814 | 2,071,445 | -0.01(-6.33%) |
Mar 12, 2024 | 0.0900 | 0.0908 | 0.0824 | 0.0869 | 2,436,241 | -0.00(-3.34%) |
Mar 11, 2024 | 0.1000 | 0.1000 | 0.0880 | 0.0899 | 2,154,693 | -0.01(-8.27%) |
Mar 08, 2024 | 0.0940 | 0.0999 | 0.0850 | 0.0980 | 3,466,534 | +0.01(+6.52%) |
Mar 07, 2024 | 0.0900 | 0.0940 | 0.0836 | 0.0920 | 2,642,837 | +0.00(+4.55%) |
Mar 06, 2024 | 0.1020 | 0.1024 | 0.0800 | 0.0880 | 5,137,684 | -0.01(-12.70%) |
Mar 05, 2024 | 0.0947 | 0.1022 | 0.0947 | 0.1008 | 2,123,200 | +0.01(+7.58%) |
Mar 04, 2024 | 0.1000 | 0.1001 | 0.0900 | 0.0937 | 6,108,496 | -0.01(-6.02%) |
Mar 01, 2024 | 0.1140 | 0.1147 | 0.0989 | 0.0997 | 10,332,327 | -0.04(-29.79%) |
Feb 29, 2024 | 0.1464 | 0.1470 | 0.1400 | 0.1420 | 1,655,214 | -0.00(-0.70%) |
Feb 28, 2024 | 0.1471 | 0.1471 | 0.1350 | 0.1430 | 1,874,462 | -0.00(-1.45%) |
Feb 27, 2024 | 0.1400 | 0.1576 | 0.1400 | 0.1451 | 2,270,942 | +0.01(+3.72%) |
Feb 26, 2024 | 0.1206 | 0.1480 | 0.1203 | 0.1399 | 2,342,947 | +0.02(+16.58%) |
Feb 23, 2024 | 0.1283 | 0.1283 | 0.1151 | 0.1200 | 1,753,646 | -0.01(-6.61%) |
Feb 22, 2024 | 0.1377 | 0.1387 | 0.1250 | 0.1285 | 1,683,153 | -0.01(-5.93%) |
Feb 21, 2024 | 0.1300 | 0.1420 | 0.1273 | 0.1366 | 1,491,120 | -0.00(-2.43%) |
Feb 20, 2024 | 0.1500 | 0.1520 | 0.1240 | 0.1400 | 4,072,818 | -0.01(-6.98%) |
Feb 16, 2024 | 0.1529 | 0.1529 | 0.1433 | 0.1505 | 3,096,745 | -0.00(-1.70%) |
Feb 15, 2024 | 0.1400 | 0.1552 | 0.1380 | 0.1531 | 7,053,036 | +0.01(+10.14%) |
Feb 14, 2024 | 0.1530 | 0.1530 | 0.1370 | 0.1390 | 4,870,510 | -0.01(-7.27%) |
Feb 13, 2024 | 0.1400 | 0.1505 | 0.1305 | 0.1499 | 5,450,597 | +0.01(+5.19%) |
Feb 12, 2024 | 0.1200 | 0.1427 | 0.1140 | 0.1425 | 8,134,404 | +0.02(+15.85%) |
Feb 09, 2024 | 0.1100 | 0.1245 | 0.1010 | 0.1230 | 7,512,219 | +0.01(+13.89%) |
Feb 08, 2024 | 0.0950 | 0.1101 | 0.0913 | 0.1080 | 7,619,452 | +0.01(+15.26%) |
Feb 07, 2024 | 0.0970 | 0.1020 | 0.0902 | 0.0937 | 7,570,709 | -0.01(-8.85%) |
Feb 06, 2024 | 0.1100 | 0.1100 | 0.0925 | 0.1028 | 15,517,005 | -0.01(-9.03%) |
Feb 05, 2024 | 0.1380 | 0.1436 | 0.1120 | 0.1130 | 69,656,600 | -0.02(-13.74%) |
Feb 02, 2024 | 0.1250 | 0.1345 | 0.1224 | 0.1310 | 1,032,164 | +0.01(+4.05%) |
Feb 01, 2024 | 0.1158 | 0.1260 | 0.1157 | 0.1259 | 1,642,888 | +0.01(+4.39%) |
Jan 31, 2024 | 0.1200 | 0.1280 | 0.1120 | 0.1206 | 2,320,058 | +0.00(+1.34%) |
Jan 30, 2024 | 0.1220 | 0.1250 | 0.1120 | 0.1190 | 2,176,771 | -0.00(-0.83%) |
Jan 29, 2024 | 0.1200 | 0.1206 | 0.1115 | 0.1200 | 2,900,792 | +0.01(+5.36%) |
Jan 26, 2024 | 0.1210 | 0.1243 | 0.1100 | 0.1139 | 3,013,458 | -0.01(-5.08%) |
Jan 25, 2024 | 0.1354 | 0.1382 | 0.1172 | 0.1200 | 3,017,276 | -0.02(-11.37%) |
Jan 24, 2024 | 0.1423 | 0.1450 | 0.1328 | 0.1354 | 1,165,341 | -0.01(-5.31%) |
Jan 23, 2024 | 0.1475 | 0.1475 | 0.1337 | 0.1430 | 1,146,285 | -0.00(-0.49%) |
Jan 22, 2024 | 0.1500 | 0.1526 | 0.1319 | 0.1437 | 1,673,673 | +0.00(+1.91%) |
Jan 19, 2024 | 0.1397 | 0.1440 | 0.1310 | 0.1410 | 1,331,604 | +0.00(+0.64%) |
Jan 18, 2024 | 0.1500 | 0.1500 | 0.1323 | 0.1401 | 2,490,923 | -0.01(-5.34%) |
Jan 17, 2024 | 0.1700 | 0.1680 | 0.1450 | 0.1480 | 2,184,720 | -0.01(-6.92%) |
Jan 16, 2024 | 0.1900 | 0.1795 | 0.1555 | 0.1590 | 3,316,243 | -0.01(-6.42%) |
Jan 12, 2024 | 0.1714 | 0.1799 | 0.1680 | 0.1699 | 981,791 | +0.00(+0.06%) |
Jan 11, 2024 | 0.1805 | 0.1861 | 0.1656 | 0.1698 | 2,168,737 | -0.01(-5.93%) |
Jan 10, 2024 | 0.1875 | 0.1900 | 0.1770 | 0.1805 | 1,588,447 | -0.01(-3.01%) |
Jan 09, 2024 | 0.1940 | 0.2005 | 0.1841 | 0.1861 | 1,359,613 | -0.01(-6.48%) |
Jan 08, 2024 | 0.1900 | 0.2100 | 0.1781 | 0.1990 | 2,922,578 | +0.01(+5.01%) |
Jan 05, 2024 | 0.1900 | 0.1950 | 0.1817 | 0.1895 | 1,419,918 | +0.00(+1.07%) |
Jan 04, 2024 | 0.2050 | 0.2082 | 0.1875 | 0.1875 | 2,150,458 | -0.02(-8.54%) |
Jan 03, 2024 | 0.2100 | 0.2199 | 0.2042 | 0.2050 | 737,525 | -0.01(-4.30%) |
Jan 02, 2024 | 0.2201 | 0.2244 | 0.2140 | 0.2142 | 761,338 | -0.01(-2.64%) |
Dec 29, 2023 | 0.2240 | 0.2354 | 0.2116 | 0.2200 | 1,169,285 | -0.01(-4.35%) |
Dec 28, 2023 | 0.2264 | 0.2500 | 0.2200 | 0.2300 | 2,432,845 | -0.00(-0.30%) |
Dec 27, 2023 | 0.2300 | 0.2370 | 0.2200 | 0.2307 | 1,347,618 | +0.00(+2.08%) |
Dec 26, 2023 | 0.2005 | 0.2340 | 0.2005 | 0.2260 | 1,792,807 | +0.03(+13.00%) |
Dec 22, 2023 | 0.2131 | 0.2150 | 0.1961 | 0.2000 | 1,830,214 | +0.00(+0.00%) |
Dec 21, 2023 | 0.2115 | 0.2173 | 0.1945 | 0.2000 | 934,621 | -0.01(-4.76%) |
Dec 20, 2023 | 0.2079 | 0.2250 | 0.2000 | 0.2100 | 1,534,024 | +0.00(+0.96%) |
Dec 19, 2023 | 0.2048 | 0.2160 | 0.1945 | 0.2080 | 1,126,023 | +0.01(+3.43%) |
Dec 18, 2023 | 0.2060 | 0.2060 | 0.1963 | 0.2011 | 944,405 | -0.01(-4.24%) |
Dec 15, 2023 | 0.2063 | 0.2100 | 0.1918 | 0.2100 | 825,967 | +0.01(+5.90%) |
Dec 14, 2023 | 0.1965 | 0.2163 | 0.1950 | 0.1983 | 2,615,445 | +0.01(+3.12%) |
Dec 13, 2023 | 0.1900 | 0.1969 | 0.1800 | 0.1923 | 1,444,538 | +0.00(+2.45%) |
Dec 12, 2023 | 0.1900 | 0.1975 | 0.1840 | 0.1877 | 888,693 | -0.00(-1.98%) |
Dec 11, 2023 | 0.2057 | 0.2100 | 0.1800 | 0.1915 | 2,660,219 | -0.02(-7.93%) |
Dec 08, 2023 | 0.2200 | 0.2243 | 0.2005 | 0.2080 | 3,704,697 | -0.01(-5.63%) |
Dec 07, 2023 | 0.2121 | 0.2288 | 0.2119 | 0.2204 | 1,222,913 | +0.01(+3.47%) |
Dec 06, 2023 | 0.1900 | 0.2350 | 0.1805 | 0.2130 | 5,289,850 | +0.03(+13.90%) |
Dec 05, 2023 | 0.1848 | 0.2000 | 0.1790 | 0.1870 | 2,514,308 | +0.00(+0.59%) |
Dec 04, 2023 | 0.1830 | 0.1917 | 0.1733 | 0.1859 | 5,218,146 | +0.01(+5.75%) |
Dec 01, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1758 | 4,229,878 | +0.01(+3.23%) |
Nov 30, 2023 | 0.1762 | 0.1770 | 0.1700 | 0.1703 | 1,774,230 | +0.00(+0.18%) |
Nov 29, 2023 | 0.1729 | 0.1729 | 0.1650 | 0.1700 | 2,374,057 | +0.00(+0.41%) |
Nov 28, 2023 | 0.1866 | 0.1866 | 0.1625 | 0.1693 | 6,068,387 | -0.02(-10.89%) |
Nov 27, 2023 | 0.1900 | 0.1900 | 0.1830 | 0.1900 | 1,848,722 | -0.01(-2.56%) |
Nov 24, 2023 | 0.1993 | 0.2000 | 0.1917 | 0.1950 | 1,095,419 | -0.00(-1.22%) |
Nov 22, 2023 | 0.1944 | 0.1994 | 0.1895 | 0.1974 | 856,771 | -0.00(-1.30%) |
Nov 21, 2023 | 0.2000 | 0.2069 | 0.1900 | 0.2000 | 1,263,790 | -0.00(-0.60%) |
Nov 20, 2023 | 0.1930 | 0.2132 | 0.1930 | 0.2012 | 1,834,197 | +0.01(+3.18%) |
Nov 17, 2023 | 0.1972 | 0.1992 | 0.1800 | 0.1950 | 1,267,307 | +0.01(+3.28%) |
Nov 16, 2023 | 0.1978 | 0.1999 | 0.1800 | 0.1888 | 1,545,846 | -0.01(-5.13%) |
Nov 15, 2023 | 0.2121 | 0.2124 | 0.1980 | 0.1990 | 2,055,136 | -0.01(-2.69%) |
Nov 14, 2023 | 0.2100 | 0.2300 | 0.1985 | 0.2045 | 2,981,439 | -0.01(-5.76%) |
Nov 13, 2023 | 0.2400 | 0.2399 | 0.2073 | 0.2170 | 1,583,384 | -0.02(-9.43%) |
Nov 10, 2023 | 0.2079 | 0.2410 | 0.2000 | 0.2396 | 1,142,818 | +0.04(+19.09%) |
Nov 09, 2023 | 0.2000 | 0.2114 | 0.1980 | 0.2012 | 1,397,729 | +0.00(+0.45%) |
Nov 08, 2023 | 0.2300 | 0.2325 | 0.1960 | 0.2003 | 3,169,278 | -0.01(-6.88%) |
Nov 07, 2023 | 0.2059 | 0.2200 | 0.1946 | 0.2151 | 2,328,923 | +0.00(+0.99%) |
Nov 06, 2023 | 0.2355 | 0.2534 | 0.2034 | 0.2130 | 2,039,797 | -0.01(-5.33%) |
Nov 03, 2023 | 0.1900 | 0.2364 | 0.1884 | 0.2250 | 3,348,790 | +0.04(+20.58%) |
Nov 02, 2023 | 0.2067 | 0.2100 | 0.1819 | 0.1866 | 2,702,456 | -0.02(-8.53%) |