Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.020 | 5.240 | 4.902 | 5.230 | 48,227 | +0.29(+5.87%) |
Mar 27, 2024 | 5.070 | 5.100 | 4.750 | 4.940 | 32,549 | -0.09(-1.79%) |
Mar 26, 2024 | 5.350 | 5.350 | 4.860 | 5.030 | 66,384 | -0.24(-4.55%) |
Mar 25, 2024 | 5.750 | 5.770 | 5.000 | 5.270 | 55,005 | +0.08(+1.54%) |
Mar 22, 2024 | 5.310 | 5.420 | 4.980 | 5.190 | 67,870 | -0.17(-3.17%) |
Mar 21, 2024 | 5.520 | 5.600 | 5.090 | 5.360 | 23,921 | -0.11(-2.01%) |
Mar 20, 2024 | 5.430 | 5.470 | 4.910 | 5.470 | 52,756 | +0.25(+4.79%) |
Mar 19, 2024 | 5.610 | 5.610 | 4.700 | 5.220 | 140,381 | -0.38(-6.79%) |
Mar 18, 2024 | 5.860 | 5.860 | 5.600 | 5.600 | 44,625 | -0.08(-1.41%) |
Mar 15, 2024 | 5.630 | 5.910 | 5.510 | 5.680 | 110,459 | -0.02(-0.35%) |
Mar 14, 2024 | 5.810 | 5.970 | 5.313 | 5.700 | 70,619 | -0.09(-1.55%) |
Mar 13, 2024 | 6.030 | 6.050 | 5.779 | 5.790 | 46,067 | -0.10(-1.78%) |
Mar 12, 2024 | 7.010 | 7.290 | 5.680 | 5.895 | 129,204 | -1.07(-15.30%) |
Mar 11, 2024 | 6.200 | 7.970 | 6.180 | 6.960 | 316,960 | +0.78(+12.62%) |
Mar 08, 2024 | 5.500 | 6.670 | 5.500 | 6.180 | 241,116 | +0.69(+12.57%) |
Mar 07, 2024 | 4.300 | 5.500 | 4.280 | 5.490 | 318,674 | +1.19(+27.67%) |
Mar 06, 2024 | 4.160 | 4.420 | 4.160 | 4.300 | 32,549 | +0.15(+3.61%) |
Mar 05, 2024 | 4.200 | 4.339 | 4.090 | 4.150 | 191,495 | -0.11(-2.58%) |
Mar 04, 2024 | 3.660 | 4.270 | 3.576 | 4.260 | 203,596 | +0.60(+16.39%) |
Mar 01, 2024 | 3.700 | 3.825 | 3.500 | 3.660 | 73,142 | +0.08(+2.23%) |
Feb 29, 2024 | 3.910 | 4.376 | 3.530 | 3.580 | 327,232 | +3.19(+814.67%) |
Feb 28, 2024 | 0.4200 | 0.4400 | 0.3804 | 0.3914 | 687,982 | -0.02(-5.46%) |
Feb 27, 2024 | 0.4137 | 0.4481 | 0.4121 | 0.4140 | 598,190 | -0.01(-1.43%) |
Feb 26, 2024 | 0.4310 | 0.4740 | 0.4022 | 0.4200 | 1,178,869 | -0.04(-9.56%) |
Feb 23, 2024 | 0.4335 | 0.4700 | 0.4335 | 0.4644 | 488,394 | +0.03(+7.13%) |
Feb 22, 2024 | 0.4325 | 0.4699 | 0.4300 | 0.4335 | 202,150 | +0.00(+0.37%) |
Feb 21, 2024 | 0.4800 | 0.4800 | 0.4256 | 0.4319 | 490,658 | -0.04(-8.11%) |
Feb 20, 2024 | 0.4400 | 0.4799 | 0.4350 | 0.4700 | 742,137 | +0.04(+8.29%) |
Feb 16, 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4340 | 671,112 | +0.03(+6.11%) |
Feb 15, 2024 | 0.3983 | 0.4179 | 0.3925 | 0.4090 | 187,997 | +0.01(+2.25%) |
Feb 14, 2024 | 0.3900 | 0.4300 | 0.3810 | 0.4000 | 292,575 | +0.01(+2.30%) |
Feb 13, 2024 | 0.4000 | 0.4178 | 0.3900 | 0.3910 | 358,500 | -0.02(-4.63%) |
Feb 12, 2024 | 0.4400 | 0.4499 | 0.4100 | 0.4100 | 452,052 | -0.02(-4.16%) |
Feb 09, 2024 | 0.4000 | 0.4300 | 0.3700 | 0.4278 | 339,477 | +0.03(+6.95%) |
Feb 08, 2024 | 0.4300 | 0.4309 | 0.3600 | 0.4000 | 1,261,396 | -0.03(-7.88%) |
Feb 07, 2024 | 0.4681 | 0.4849 | 0.4300 | 0.4342 | 471,876 | -0.05(-9.65%) |
Feb 06, 2024 | 0.4567 | 0.4900 | 0.4501 | 0.4806 | 740,030 | +0.01(+1.09%) |
Feb 05, 2024 | 0.5390 | 0.5500 | 0.4500 | 0.4754 | 1,331,001 | -0.06(-11.96%) |
Feb 02, 2024 | 0.4881 | 0.5400 | 0.4388 | 0.5400 | 2,704,348 | +0.05(+10.63%) |
Feb 01, 2024 | 0.4100 | 0.5655 | 0.4038 | 0.4881 | 7,917,620 | +0.11(+28.45%) |
Jan 31, 2024 | 0.3400 | 0.4450 | 0.3335 | 0.3800 | 1,971,258 | +0.04(+12.13%) |
Jan 30, 2024 | 0.3104 | 0.3396 | 0.3000 | 0.3389 | 426,216 | +0.02(+5.91%) |
Jan 29, 2024 | 0.3433 | 0.3500 | 0.2842 | 0.3200 | 1,003,924 | -0.02(-6.79%) |
Jan 26, 2024 | 0.3600 | 0.3700 | 0.3275 | 0.3433 | 1,011,569 | -0.00(-1.35%) |
Jan 25, 2024 | 0.2850 | 0.3599 | 0.2850 | 0.3480 | 2,384,261 | +0.05(+16.00%) |
Jan 24, 2024 | 0.2865 | 0.3028 | 0.2645 | 0.3000 | 1,236,118 | +0.02(+6.91%) |
Jan 23, 2024 | 0.3100 | 0.3150 | 0.2800 | 0.2806 | 1,437,120 | -0.03(-8.93%) |
Jan 22, 2024 | 0.2800 | 0.3300 | 0.2610 | 0.3081 | 2,379,563 | +0.01(+4.80%) |
Jan 19, 2024 | 0.2682 | 0.3099 | 0.2401 | 0.2940 | 4,766,469 | +0.01(+1.73%) |
Jan 18, 2024 | 0.2767 | 0.3340 | 0.2535 | 0.2890 | 94,400,776 | +0.10(+53.48%) |
Jan 17, 2024 | 0.1939 | 0.1998 | 0.1870 | 0.1883 | 700,171 | -0.01(-5.80%) |
Jan 16, 2024 | 0.2275 | 0.2246 | 0.1900 | 0.1999 | 686,618 | -0.02(-8.05%) |
Jan 12, 2024 | 0.2600 | 0.2600 | 0.2150 | 0.2174 | 557,016 | -0.03(-13.07%) |
Jan 11, 2024 | 0.2605 | 0.2649 | 0.2450 | 0.2501 | 242,348 | +0.00(+0.16%) |
Jan 10, 2024 | 0.2500 | 0.2550 | 0.2440 | 0.2497 | 311,632 | -0.00(-0.12%) |
Jan 09, 2024 | 0.2449 | 0.2613 | 0.2449 | 0.2500 | 315,804 | +0.00(+0.00%) |
Jan 08, 2024 | 0.2500 | 0.2599 | 0.2450 | 0.2500 | 499,027 | +0.00(+2.00%) |
Jan 05, 2024 | 0.2542 | 0.2555 | 0.2400 | 0.2451 | 620,871 | -0.01(-3.88%) |
Jan 04, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2550 | 2,406,218 | -0.03(-9.25%) |
Jan 03, 2024 | 0.2800 | 0.2985 | 0.2137 | 0.2810 | 1,754,196 | +0.00(+0.50%) |