Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.010 | 3.010 | 2.830 | 2.970 | 106,822 | +0.06(+2.06%) |
Feb 28, 2024 | 3.060 | 3.120 | 2.861 | 2.910 | 277,568 | -0.17(-5.52%) |
Feb 27, 2024 | 3.100 | 3.200 | 3.000 | 3.080 | 188,823 | -0.02(-0.65%) |
Feb 26, 2024 | 3.380 | 3.500 | 3.070 | 3.100 | 412,836 | -0.01(-0.32%) |
Feb 23, 2024 | 3.240 | 3.380 | 3.020 | 3.110 | 309,283 | -0.25(-7.44%) |
Feb 22, 2024 | 4.010 | 4.120 | 3.340 | 3.360 | 339,691 | -0.64(-16.00%) |
Feb 21, 2024 | 4.210 | 4.330 | 3.790 | 4.000 | 170,908 | -0.21(-4.99%) |
Feb 20, 2024 | 4.310 | 4.780 | 4.071 | 4.210 | 340,615 | -0.32(-7.06%) |
Feb 16, 2024 | 4.300 | 4.750 | 4.006 | 4.530 | 401,532 | +0.23(+5.35%) |
Feb 15, 2024 | 4.450 | 4.480 | 3.890 | 4.300 | 344,502 | -0.03(-0.69%) |
Feb 14, 2024 | 3.170 | 4.422 | 3.145 | 4.330 | 631,098 | +1.16(+36.59%) |
Feb 13, 2024 | 3.130 | 3.330 | 2.881 | 3.170 | 253,908 | -0.05(-1.55%) |
Feb 12, 2024 | 3.400 | 3.520 | 3.110 | 3.220 | 373,868 | -0.06(-1.83%) |
Feb 09, 2024 | 2.830 | 3.876 | 2.800 | 3.280 | 1,105,190 | +0.46(+16.31%) |
Feb 08, 2024 | 2.790 | 2.850 | 2.640 | 2.820 | 276,110 | +0.00(+0.00%) |
Feb 07, 2024 | 2.930 | 2.930 | 2.680 | 2.820 | 189,024 | -0.10(-3.59%) |
Feb 06, 2024 | 2.920 | 2.960 | 2.680 | 2.925 | 228,116 | -0.05(-1.52%) |
Feb 05, 2024 | 3.380 | 3.380 | 2.954 | 2.970 | 205,090 | -0.43(-12.65%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.360 | 3.400 | 164,376 | -0.21(-5.82%) |
Feb 01, 2024 | 3.890 | 3.890 | 3.340 | 3.610 | 379,722 | -0.21(-5.50%) |
Jan 31, 2024 | 4.610 | 4.650 | 3.750 | 3.820 | 476,036 | -1.05(-21.56%) |
Jan 30, 2024 | 5.440 | 5.440 | 4.860 | 4.870 | 199,803 | -0.64(-11.62%) |
Jan 29, 2024 | 4.900 | 5.640 | 4.700 | 5.510 | 587,876 | +5.45(+9367.35%) |
Jan 26, 2024 | 0.0548 | 0.0610 | 0.0511 | 0.0582 | 29,686,362 | +0.00(+9.19%) |
Jan 25, 2024 | 0.0575 | 0.0580 | 0.0500 | 0.0533 | 20,372,308 | -0.00(-7.30%) |
Jan 24, 2024 | 0.0598 | 0.0668 | 0.0565 | 0.0575 | 23,949,880 | -0.01(-13.92%) |
Jan 23, 2024 | 0.0690 | 0.0695 | 0.0659 | 0.0668 | 17,907,024 | +0.00(+0.00%) |
Jan 22, 2024 | 0.0737 | 0.0755 | 0.0651 | 0.0668 | 20,198,260 | -0.01(-12.11%) |
Jan 19, 2024 | 0.0711 | 0.0809 | 0.0710 | 0.0760 | 20,437,748 | +0.00(+0.00%) |
Jan 18, 2024 | 0.0700 | 0.0798 | 0.0650 | 0.0760 | 42,874,264 | -0.00(-0.39%) |
Jan 17, 2024 | 0.0810 | 0.0900 | 0.0679 | 0.0763 | 225,199,344 | +0.00(+5.24%) |
Jan 16, 2024 | 0.0610 | 0.0735 | 0.0580 | 0.0725 | 79,368,856 | +0.01(+20.83%) |
Jan 12, 2024 | 0.0635 | 0.0638 | 0.0600 | 0.0600 | 5,810,563 | -0.00(-2.44%) |
Jan 11, 2024 | 0.0618 | 0.0626 | 0.0582 | 0.0615 | 8,510,916 | -0.00(-0.49%) |
Jan 10, 2024 | 0.0612 | 0.0643 | 0.0610 | 0.0618 | 3,765,203 | -0.00(-2.52%) |
Jan 09, 2024 | 0.0655 | 0.0660 | 0.0620 | 0.0634 | 4,076,833 | -0.00(-3.21%) |
Jan 08, 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0655 | 4,367,481 | +0.00(+3.97%) |
Jan 05, 2024 | 0.0650 | 0.0670 | 0.0630 | 0.0630 | 5,303,799 | -0.00(-5.69%) |
Jan 04, 2024 | 0.0688 | 0.0689 | 0.0666 | 0.0668 | 3,252,435 | -0.00(-2.48%) |
Jan 03, 2024 | 0.0690 | 0.0700 | 0.0657 | 0.0685 | 4,911,197 | +0.00(+0.74%) |
Jan 02, 2024 | 0.0675 | 0.0719 | 0.0652 | 0.0680 | 6,352,438 | +0.00(+3.03%) |
Dec 29, 2023 | 0.0715 | 0.0715 | 0.0660 | 0.0660 | 7,834,849 | -0.00(-6.38%) |
Dec 28, 2023 | 0.0701 | 0.0730 | 0.0700 | 0.0705 | 7,261,986 | +0.00(+1.00%) |
Dec 27, 2023 | 0.0699 | 0.0701 | 0.0676 | 0.0698 | 6,126,872 | +0.00(+0.87%) |
Dec 26, 2023 | 0.0686 | 0.0696 | 0.0681 | 0.0692 | 4,380,657 | +0.00(+2.37%) |
Dec 22, 2023 | 0.0660 | 0.0690 | 0.0658 | 0.0676 | 5,748,245 | +0.00(+1.35%) |
Dec 21, 2023 | 0.0690 | 0.0700 | 0.0651 | 0.0667 | 6,270,124 | -0.00(-4.03%) |
Dec 20, 2023 | 0.0712 | 0.0715 | 0.0690 | 0.0695 | 5,774,713 | -0.00(-2.80%) |
Dec 19, 2023 | 0.0733 | 0.0749 | 0.0705 | 0.0715 | 4,360,534 | -0.00(-1.38%) |
Dec 18, 2023 | 0.0749 | 0.0754 | 0.0700 | 0.0725 | 7,389,366 | -0.00(-2.82%) |
Dec 15, 2023 | 0.0720 | 0.0753 | 0.0711 | 0.0746 | 9,007,735 | +0.00(+5.07%) |
Dec 14, 2023 | 0.0685 | 0.0740 | 0.0669 | 0.0710 | 10,688,533 | +0.00(+4.72%) |
Dec 13, 2023 | 0.0710 | 0.0720 | 0.0644 | 0.0678 | 7,649,566 | -0.00(-3.69%) |
Dec 12, 2023 | 0.0679 | 0.0723 | 0.0660 | 0.0704 | 7,983,622 | +0.00(+1.00%) |
Dec 11, 2023 | 0.0650 | 0.0708 | 0.0628 | 0.0697 | 15,759,749 | +0.00(+6.74%) |
Dec 08, 2023 | 0.0606 | 0.0660 | 0.0600 | 0.0653 | 16,986,336 | +0.00(+7.76%) |
Dec 07, 2023 | 0.0639 | 0.0639 | 0.0592 | 0.0606 | 10,093,279 | -0.00(-3.04%) |
Dec 06, 2023 | 0.0685 | 0.0685 | 0.0435 | 0.0625 | 27,526,780 | -0.00(-3.85%) |
Dec 05, 2023 | 0.0738 | 0.0747 | 0.0649 | 0.0650 | 51,612,420 | -0.00(-7.01%) |
Dec 04, 2023 | 0.0858 | 0.0864 | 0.0699 | 0.0699 | 59,917,348 | -0.04(-36.45%) |