Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.400 | 5.120 | 4.350 | 4.740 | 222,211 | +0.29(+6.47%) |
Apr 29, 2024 | 4.490 | 4.580 | 4.410 | 4.452 | 21,943 | -0.08(-1.72%) |
Apr 26, 2024 | 4.540 | 4.540 | 4.340 | 4.530 | 6,926 | +0.12(+2.65%) |
Apr 25, 2024 | 4.450 | 4.600 | 4.413 | 4.413 | 3,503 | -0.15(-3.22%) |
Apr 24, 2024 | 4.580 | 4.690 | 4.481 | 4.560 | 14,442 | -0.01(-0.22%) |
Apr 23, 2024 | 4.390 | 4.790 | 4.381 | 4.570 | 40,601 | +0.21(+4.82%) |
Apr 22, 2024 | 4.500 | 4.500 | 4.200 | 4.360 | 53,626 | +0.03(+0.69%) |
Apr 19, 2024 | 4.640 | 4.710 | 4.252 | 4.330 | 29,905 | -0.33(-7.08%) |
Apr 18, 2024 | 4.730 | 4.950 | 4.600 | 4.660 | 42,233 | -0.14(-2.92%) |
Apr 17, 2024 | 4.690 | 4.959 | 4.375 | 4.800 | 121,996 | +0.15(+3.22%) |
Apr 16, 2024 | 4.500 | 4.890 | 4.430 | 4.650 | 93,298 | +0.23(+5.21%) |
Apr 15, 2024 | 4.720 | 4.800 | 4.420 | 4.420 | 95,422 | -0.27(-5.69%) |
Apr 12, 2024 | 4.830 | 5.037 | 4.570 | 4.686 | 82,800 | -0.14(-2.87%) |
Apr 11, 2024 | 4.710 | 5.070 | 4.610 | 4.825 | 72,575 | +0.12(+2.66%) |
Apr 10, 2024 | 4.850 | 4.920 | 4.550 | 4.700 | 56,627 | -0.24(-4.86%) |
Apr 09, 2024 | 5.780 | 5.950 | 4.772 | 4.940 | 249,919 | -0.45(-8.35%) |
Apr 08, 2024 | 4.810 | 6.217 | 4.770 | 5.390 | 276,918 | +0.39(+7.80%) |
Apr 05, 2024 | 4.150 | 5.350 | 4.150 | 5.000 | 137,673 | +4.82(+2662.38%) |
Apr 04, 2024 | 0.1715 | 0.2050 | 0.1715 | 0.1810 | 1,178,490 | +0.00(+0.56%) |
Apr 03, 2024 | 0.1854 | 0.1873 | 0.1546 | 0.1800 | 1,732,186 | -0.00(-2.12%) |
Apr 02, 2024 | 0.1888 | 0.1943 | 0.1710 | 0.1839 | 142,548 | +0.00(+0.11%) |
Apr 01, 2024 | 0.1930 | 0.1940 | 0.1800 | 0.1837 | 106,944 | -0.00(-2.03%) |
Mar 28, 2024 | 0.1990 | 0.2050 | 0.1875 | 0.1875 | 123,374 | -0.00(-1.57%) |
Mar 27, 2024 | 0.1984 | 0.2069 | 0.1900 | 0.1905 | 134,824 | -0.01(-3.79%) |
Mar 26, 2024 | 0.1860 | 0.2035 | 0.1783 | 0.1980 | 267,334 | +0.02(+8.32%) |
Mar 25, 2024 | 0.1798 | 0.1977 | 0.1676 | 0.1828 | 792,044 | -0.00(-2.30%) |
Mar 22, 2024 | 0.1901 | 0.2000 | 0.1860 | 0.1871 | 180,851 | -0.01(-3.56%) |
Mar 21, 2024 | 0.1975 | 0.2100 | 0.1806 | 0.1940 | 216,259 | -0.00(-1.32%) |
Mar 20, 2024 | 0.2150 | 0.2150 | 0.1952 | 0.1966 | 172,010 | -0.01(-6.82%) |
Mar 19, 2024 | 0.1900 | 0.2184 | 0.1950 | 0.2110 | 274,280 | +0.01(+7.11%) |
Mar 18, 2024 | 0.2020 | 0.2033 | 0.1925 | 0.1970 | 136,776 | -0.01(-2.48%) |
Mar 15, 2024 | 0.1820 | 0.2050 | 0.1800 | 0.2020 | 401,167 | +0.02(+12.22%) |
Mar 14, 2024 | 0.1900 | 0.1860 | 0.1703 | 0.1800 | 275,681 | +0.00(+0.56%) |
Mar 13, 2024 | 0.1890 | 0.1898 | 0.1752 | 0.1790 | 155,025 | +0.00(+2.29%) |
Mar 12, 2024 | 0.1883 | 0.1898 | 0.1704 | 0.1750 | 256,766 | -0.00(-1.69%) |
Mar 11, 2024 | 0.1840 | 0.1898 | 0.1723 | 0.1780 | 227,655 | -0.01(-3.26%) |
Mar 08, 2024 | 0.1890 | 0.1897 | 0.1750 | 0.1840 | 122,400 | +0.00(+0.27%) |
Mar 07, 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1835 | 543,402 | -0.00(-1.18%) |
Mar 06, 2024 | 0.1800 | 0.1999 | 0.1776 | 0.1857 | 302,690 | -0.01(-3.43%) |
Mar 05, 2024 | 0.1838 | 0.2049 | 0.1771 | 0.1923 | 337,004 | +0.00(+2.18%) |
Mar 04, 2024 | 0.2100 | 0.2150 | 0.1750 | 0.1882 | 1,219,186 | -0.02(-7.97%) |
Mar 01, 2024 | 0.2110 | 0.2190 | 0.2037 | 0.2045 | 632,447 | -0.01(-5.98%) |
Feb 29, 2024 | 0.2126 | 0.2349 | 0.2022 | 0.2175 | 1,686,717 | +0.00(+0.28%) |
Feb 28, 2024 | 0.2092 | 0.2170 | 0.2000 | 0.2169 | 1,360,987 | +0.02(+7.91%) |
Feb 27, 2024 | 0.1879 | 0.2096 | 0.1716 | 0.2010 | 1,366,054 | +0.01(+6.41%) |
Feb 26, 2024 | 0.1850 | 0.2100 | 0.1661 | 0.1889 | 926,185 | +0.00(+2.11%) |
Feb 23, 2024 | 0.1787 | 0.1887 | 0.1700 | 0.1850 | 621,000 | -0.00(-1.23%) |
Feb 22, 2024 | 0.2000 | 0.2050 | 0.1803 | 0.1873 | 2,022,822 | -0.08(-29.45%) |
Feb 21, 2024 | 0.2000 | 0.2889 | 0.1912 | 0.2655 | 8,589,966 | +0.06(+30.72%) |
Feb 20, 2024 | 0.1800 | 0.2166 | 0.1690 | 0.2031 | 364,205 | +0.02(+13.53%) |
Feb 16, 2024 | 0.1789 | 0.1878 | 0.1673 | 0.1789 | 340,283 | +0.00(+0.00%) |
Feb 15, 2024 | 0.1670 | 0.1800 | 0.1670 | 0.1789 | 185,005 | +0.01(+7.19%) |
Feb 14, 2024 | 0.1620 | 0.1720 | 0.1525 | 0.1669 | 238,190 | +0.01(+5.23%) |
Feb 13, 2024 | 0.1649 | 0.1750 | 0.1411 | 0.1586 | 1,282,629 | -0.01(-6.71%) |
Feb 12, 2024 | 0.1900 | 0.1961 | 0.1620 | 0.1700 | 1,359,703 | -0.03(-13.31%) |
Feb 09, 2024 | 0.1990 | 0.1999 | 0.1930 | 0.1961 | 141,196 | -0.00(-0.91%) |
Feb 08, 2024 | 0.1815 | 0.1990 | 0.1813 | 0.1979 | 117,112 | -0.00(-0.55%) |
Feb 07, 2024 | 0.1971 | 0.2000 | 0.1902 | 0.1990 | 53,890 | -0.00(-1.00%) |
Feb 06, 2024 | 0.2010 | 0.2050 | 0.1874 | 0.2010 | 204,200 | -0.00(-1.95%) |
Feb 05, 2024 | 0.2000 | 0.2060 | 0.1800 | 0.2050 | 376,412 | +0.01(+3.22%) |
Feb 02, 2024 | 0.1783 | 0.2000 | 0.1700 | 0.1986 | 714,294 | +0.02(+10.95%) |