Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.680 | 1.720 | 1.520 | 1.580 | 329,905 | -0.10(-5.95%) |
Apr 29, 2024 | 1.780 | 1.780 | 1.620 | 1.680 | 313,115 | -0.05(-2.89%) |
Apr 26, 2024 | 1.860 | 1.970 | 1.700 | 1.730 | 780,171 | -0.10(-5.46%) |
Apr 25, 2024 | 1.840 | 1.870 | 1.680 | 1.830 | 277,298 | -0.01(-0.54%) |
Apr 24, 2024 | 1.680 | 1.950 | 1.670 | 1.840 | 1,012,149 | +0.17(+10.18%) |
Apr 23, 2024 | 1.620 | 1.700 | 1.590 | 1.670 | 193,834 | +0.02(+1.21%) |
Apr 22, 2024 | 1.580 | 1.670 | 1.530 | 1.650 | 238,387 | +0.03(+1.85%) |
Apr 19, 2024 | 1.640 | 1.700 | 1.500 | 1.620 | 337,240 | -0.09(-5.26%) |
Apr 18, 2024 | 1.620 | 1.710 | 1.600 | 1.710 | 229,292 | +0.08(+4.91%) |
Apr 17, 2024 | 1.660 | 1.710 | 1.600 | 1.630 | 439,049 | -0.02(-1.21%) |
Apr 16, 2024 | 1.600 | 1.700 | 1.560 | 1.650 | 435,824 | +0.04(+2.48%) |
Apr 15, 2024 | 1.630 | 1.666 | 1.511 | 1.610 | 538,610 | -0.07(-4.17%) |
Apr 12, 2024 | 1.710 | 1.741 | 1.530 | 1.680 | 952,556 | +0.08(+5.00%) |
Apr 11, 2024 | 1.660 | 1.690 | 1.560 | 1.600 | 729,669 | -0.07(-4.19%) |
Apr 10, 2024 | 1.800 | 1.800 | 1.640 | 1.670 | 914,384 | -0.18(-9.73%) |
Apr 09, 2024 | 2.000 | 2.040 | 1.750 | 1.850 | 1,659,304 | -0.28(-13.15%) |
Apr 08, 2024 | 2.380 | 2.735 | 1.910 | 2.130 | 7,442,603 | -1.43(-40.17%) |
Apr 05, 2024 | 1.670 | 4.310 | 1.620 | 3.560 | 72,629,864 | +2.08(+140.54%) |
Apr 04, 2024 | 1.720 | 1.740 | 1.450 | 1.480 | 809,588 | -0.29(-16.38%) |
Apr 03, 2024 | 1.860 | 1.870 | 1.750 | 1.770 | 109,212 | -0.18(-9.23%) |
Apr 02, 2024 | 2.030 | 2.216 | 1.710 | 1.950 | 203,853 | +1.83(+1525.00%) |
Apr 01, 2024 | 0.1260 | 0.1300 | 0.1128 | 0.1200 | 1,501,137 | +0.00(+0.00%) |
Mar 28, 2024 | 0.1400 | 0.1400 | 0.1121 | 0.1200 | 3,495,468 | -0.01(-8.75%) |
Mar 27, 2024 | 0.1356 | 0.1420 | 0.1310 | 0.1315 | 2,163,773 | +0.00(+0.08%) |
Mar 26, 2024 | 0.1350 | 0.1359 | 0.1295 | 0.1314 | 1,185,909 | +0.00(+0.23%) |
Mar 25, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1311 | 925,729 | -0.00(-3.60%) |
Mar 22, 2024 | 0.1300 | 0.1430 | 0.1291 | 0.1360 | 1,353,873 | +0.01(+5.43%) |
Mar 21, 2024 | 0.1430 | 0.1430 | 0.1280 | 0.1290 | 1,154,459 | -0.01(-7.39%) |
Mar 20, 2024 | 0.1320 | 0.1400 | 0.1320 | 0.1393 | 892,203 | +0.01(+7.15%) |
Mar 19, 2024 | 0.1210 | 0.1310 | 0.1210 | 0.1300 | 538,579 | +0.01(+6.56%) |
Mar 18, 2024 | 0.1310 | 0.1317 | 0.1042 | 0.1220 | 1,745,126 | -0.00(-0.89%) |
Mar 15, 2024 | 0.1365 | 0.1365 | 0.1231 | 0.1231 | 1,011,716 | -0.01(-7.30%) |
Mar 14, 2024 | 0.1500 | 0.1497 | 0.1290 | 0.1328 | 754,988 | -0.00(-1.34%) |
Mar 13, 2024 | 0.1420 | 0.1420 | 0.1320 | 0.1346 | 961,506 | +0.01(+4.34%) |
Mar 12, 2024 | 0.1449 | 0.1450 | 0.1263 | 0.1290 | 1,294,175 | -0.01(-4.44%) |
Mar 11, 2024 | 0.1472 | 0.1472 | 0.1308 | 0.1350 | 1,282,476 | -0.01(-4.26%) |
Mar 08, 2024 | 0.1402 | 0.1420 | 0.1360 | 0.1410 | 894,877 | +0.00(+0.79%) |
Mar 07, 2024 | 0.1700 | 0.1680 | 0.1397 | 0.1399 | 2,479,451 | -0.02(-13.70%) |
Mar 06, 2024 | 0.1608 | 0.1669 | 0.1550 | 0.1621 | 560,118 | +0.00(+0.81%) |
Mar 05, 2024 | 0.1770 | 0.1849 | 0.1590 | 0.1608 | 1,463,551 | -0.01(-4.29%) |
Mar 04, 2024 | 0.1600 | 0.1700 | 0.1468 | 0.1680 | 2,496,393 | +0.02(+16.67%) |
Mar 01, 2024 | 0.1400 | 0.1440 | 0.1351 | 0.1440 | 454,501 | +0.00(+2.93%) |
Feb 29, 2024 | 0.1400 | 0.1400 | 0.1351 | 0.1399 | 596,116 | -0.00(-0.14%) |
Feb 28, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1401 | 543,679 | -0.00(-0.64%) |
Feb 27, 2024 | 0.1400 | 0.1450 | 0.1380 | 0.1410 | 420,228 | +0.00(+0.71%) |
Feb 26, 2024 | 0.1469 | 0.1469 | 0.1315 | 0.1400 | 1,328,897 | +0.00(+0.72%) |
Feb 23, 2024 | 0.1500 | 0.1530 | 0.1390 | 0.1390 | 708,650 | -0.01(-7.33%) |
Feb 22, 2024 | 0.1594 | 0.1594 | 0.1500 | 0.1500 | 1,076,418 | -0.01(-4.28%) |
Feb 21, 2024 | 0.1595 | 0.1619 | 0.1500 | 0.1567 | 414,232 | -0.00(-0.19%) |
Feb 20, 2024 | 0.1578 | 0.1650 | 0.1550 | 0.1570 | 1,068,176 | +0.00(+0.06%) |
Feb 16, 2024 | 0.1541 | 0.1578 | 0.1501 | 0.1569 | 601,481 | -0.00(-0.06%) |
Feb 15, 2024 | 0.1530 | 0.1598 | 0.1500 | 0.1570 | 510,507 | +0.00(+2.61%) |
Feb 14, 2024 | 0.1525 | 0.1530 | 0.1410 | 0.1530 | 831,377 | +0.01(+4.44%) |
Feb 13, 2024 | 0.1600 | 0.1600 | 0.1402 | 0.1465 | 540,639 | -0.00(-2.53%) |
Feb 12, 2024 | 0.1700 | 0.1750 | 0.1486 | 0.1503 | 1,253,746 | -0.00(-1.76%) |
Feb 09, 2024 | 0.1533 | 0.1564 | 0.1450 | 0.1530 | 784,043 | +0.01(+4.79%) |
Feb 08, 2024 | 0.1430 | 0.1460 | 0.1390 | 0.1460 | 1,035,429 | +0.01(+4.36%) |
Feb 07, 2024 | 0.1500 | 0.1581 | 0.1389 | 0.1399 | 1,857,162 | -0.02(-9.74%) |
Feb 06, 2024 | 0.1700 | 0.1719 | 0.1511 | 0.1550 | 2,625,021 | -0.02(-11.43%) |
Feb 05, 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 733,959 | -0.00(-2.07%) |
Feb 02, 2024 | 0.1800 | 0.1850 | 0.1773 | 0.1787 | 615,116 | -0.00(-0.72%) |