Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.3880 | 0.4035 | 0.3400 | 0.3700 | 213,812 | -0.03(-7.50%) |
Mar 27, 2024 | 0.4290 | 0.4290 | 0.3400 | 0.4000 | 357,734 | -0.01(-2.32%) |
Mar 26, 2024 | 0.4127 | 0.4250 | 0.3904 | 0.4095 | 235,857 | -0.01(-2.50%) |
Mar 25, 2024 | 0.3860 | 0.4314 | 0.3811 | 0.4200 | 348,926 | +0.02(+6.33%) |
Mar 22, 2024 | 0.3600 | 0.4413 | 0.3600 | 0.3950 | 931,375 | +0.03(+6.81%) |
Mar 21, 2024 | 0.3690 | 0.3789 | 0.3426 | 0.3698 | 151,812 | +0.01(+2.69%) |
Mar 20, 2024 | 0.3450 | 0.3650 | 0.3300 | 0.3601 | 348,502 | +0.01(+4.20%) |
Mar 19, 2024 | 0.3200 | 0.3839 | 0.3200 | 0.3456 | 388,510 | -0.00(-1.26%) |
Mar 18, 2024 | 0.4100 | 0.4148 | 0.2940 | 0.3500 | 1,010,740 | -0.07(-16.47%) |
Mar 15, 2024 | 0.4199 | 0.4400 | 0.3900 | 0.4190 | 1,108,526 | +0.02(+4.10%) |
Mar 14, 2024 | 0.4400 | 0.4350 | 0.3700 | 0.4025 | 1,136,365 | +0.00(+0.63%) |
Mar 13, 2024 | 0.4300 | 0.4343 | 0.3805 | 0.4000 | 938,165 | -0.02(-5.70%) |
Mar 12, 2024 | 0.6000 | 0.6150 | 0.4000 | 0.4242 | 2,927,614 | -0.20(-31.69%) |
Mar 11, 2024 | 1.450 | 1.450 | 0.5800 | 0.6210 | 2,320,820 | -0.94(-60.19%) |
Mar 08, 2024 | 1.600 | 1.600 | 1.240 | 1.560 | 11,206 | -0.03(-1.89%) |
Mar 07, 2024 | 1.700 | 1.740 | 1.590 | 1.590 | 4,978 | -0.04(-2.45%) |
Mar 06, 2024 | 1.800 | 1.800 | 1.580 | 1.630 | 6,301 | -0.17(-9.44%) |
Mar 05, 2024 | 1.810 | 1.902 | 1.678 | 1.800 | 3,743 | +0.10(+5.88%) |
Mar 04, 2024 | 1.700 | 1.700 | 1.621 | 1.700 | 5,151 | +0.01(+0.59%) |
Mar 01, 2024 | 1.550 | 1.690 | 1.550 | 1.690 | 4,686 | +0.09(+5.93%) |
Feb 29, 2024 | 1.790 | 1.790 | 1.541 | 1.595 | 6,465 | -0.11(-6.70%) |
Feb 28, 2024 | 1.800 | 1.800 | 1.690 | 1.710 | 5,880 | -0.01(-0.58%) |
Feb 27, 2024 | 1.610 | 1.720 | 1.610 | 1.720 | 1,149 | +0.04(+2.38%) |
Feb 26, 2024 | 1.820 | 1.820 | 1.630 | 1.680 | 11,883 | -0.19(-10.16%) |
Feb 23, 2024 | 1.810 | 1.900 | 1.760 | 1.870 | 2,664 | -0.05(-2.60%) |
Feb 22, 2024 | 1.700 | 1.920 | 1.610 | 1.920 | 16,416 | +0.22(+12.94%) |
Feb 21, 2024 | 2.210 | 2.210 | 1.700 | 1.700 | 111,575 | -0.57(-25.11%) |
Feb 20, 2024 | 2.309 | 2.309 | 2.220 | 2.270 | 9,052 | +0.08(+3.65%) |
Feb 16, 2024 | 2.420 | 2.493 | 2.130 | 2.190 | 22,688 | -0.22(-9.13%) |
Feb 15, 2024 | 2.290 | 2.597 | 2.290 | 2.410 | 7,850 | +0.13(+5.70%) |
Feb 14, 2024 | 2.322 | 2.380 | 2.280 | 2.280 | 4,228 | -0.05(-2.15%) |
Feb 13, 2024 | 2.520 | 2.520 | 2.270 | 2.330 | 15,657 | -0.19(-7.54%) |
Feb 12, 2024 | 2.390 | 2.600 | 2.390 | 2.520 | 3,392 | +0.13(+5.44%) |
Feb 09, 2024 | 2.660 | 2.755 | 2.380 | 2.390 | 36,055 | -0.32(-11.97%) |
Feb 08, 2024 | 2.930 | 2.930 | 2.715 | 2.715 | 1,286 | -0.02(-0.55%) |
Feb 07, 2024 | 2.960 | 2.980 | 2.600 | 2.730 | 32,227 | -0.20(-6.83%) |
Feb 06, 2024 | 3.160 | 3.160 | 2.900 | 2.930 | 11,088 | -0.12(-3.93%) |
Feb 05, 2024 | 3.140 | 3.160 | 2.990 | 3.050 | 11,794 | -0.16(-4.98%) |
Feb 02, 2024 | 3.180 | 3.398 | 3.140 | 3.210 | 113,860 | -0.08(-2.43%) |
Feb 01, 2024 | 3.410 | 3.410 | 3.112 | 3.290 | 25,193 | -0.07(-2.08%) |
Jan 31, 2024 | 3.120 | 3.378 | 3.120 | 3.360 | 10,674 | +0.11(+3.38%) |
Jan 30, 2024 | 3.200 | 3.380 | 3.150 | 3.250 | 8,196 | +0.01(+0.31%) |
Jan 29, 2024 | 3.100 | 3.240 | 3.000 | 3.240 | 11,903 | +0.14(+4.52%) |
Jan 26, 2024 | 3.200 | 3.250 | 3.030 | 3.100 | 26,568 | -0.01(-0.32%) |
Jan 25, 2024 | 3.340 | 3.580 | 3.000 | 3.110 | 135,647 | -0.26(-7.72%) |
Jan 24, 2024 | 3.250 | 3.450 | 3.250 | 3.370 | 51,377 | +0.14(+4.33%) |
Jan 23, 2024 | 3.240 | 3.580 | 3.230 | 3.230 | 73,622 | -0.02(-0.62%) |
Jan 22, 2024 | 3.330 | 3.430 | 3.220 | 3.250 | 25,417 | -0.16(-4.69%) |
Jan 19, 2024 | 3.400 | 3.590 | 3.230 | 3.410 | 46,597 | -0.04(-1.16%) |
Jan 18, 2024 | 3.640 | 3.730 | 3.370 | 3.450 | 30,154 | -0.28(-7.51%) |
Jan 17, 2024 | 3.510 | 3.770 | 3.390 | 3.730 | 22,173 | +0.21(+5.97%) |
Jan 16, 2024 | 3.460 | 3.780 | 3.360 | 3.520 | 92,782 | +0.07(+2.03%) |
Jan 12, 2024 | 3.490 | 3.740 | 3.320 | 3.450 | 44,522 | -0.03(-0.86%) |
Jan 11, 2024 | 3.280 | 3.880 | 3.250 | 3.480 | 121,629 | +0.08(+2.35%) |
Jan 10, 2024 | 3.460 | 3.460 | 3.250 | 3.400 | 30,140 | +0.09(+2.72%) |
Jan 09, 2024 | 3.320 | 3.635 | 3.300 | 3.310 | 34,094 | -0.11(-3.22%) |
Jan 08, 2024 | 3.710 | 3.750 | 3.300 | 3.420 | 59,316 | -0.30(-8.06%) |
Jan 05, 2024 | 3.700 | 4.020 | 3.572 | 3.720 | 249,233 | -0.12(-3.12%) |
Jan 04, 2024 | 4.260 | 5.260 | 3.330 | 3.840 | 8,607,833 | +0.69(+21.90%) |
Jan 03, 2024 | 2.430 | 3.290 | 2.260 | 3.150 | 732,567 | +0.63(+25.00%) |