Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.980 | 3.090 | 2.920 | 3.030 | 11,694 | +0.03(+1.00%) |
Apr 29, 2024 | 3.010 | 3.259 | 2.910 | 3.000 | 35,896 | -0.02(-0.66%) |
Apr 26, 2024 | 3.080 | 3.360 | 2.895 | 3.020 | 49,511 | -0.05(-1.63%) |
Apr 25, 2024 | 3.440 | 3.740 | 3.055 | 3.070 | 239,089 | -0.31(-9.17%) |
Apr 24, 2024 | 3.230 | 3.490 | 3.210 | 3.380 | 36,016 | +0.17(+5.30%) |
Apr 23, 2024 | 3.040 | 3.360 | 3.040 | 3.210 | 20,172 | +0.15(+4.90%) |
Apr 22, 2024 | 3.000 | 3.270 | 2.990 | 3.060 | 26,311 | +0.03(+0.99%) |
Apr 19, 2024 | 3.170 | 3.300 | 3.030 | 3.030 | 23,646 | -0.18(-5.61%) |
Apr 18, 2024 | 3.290 | 3.339 | 3.160 | 3.210 | 41,629 | -0.10(-3.02%) |
Apr 17, 2024 | 3.690 | 3.690 | 3.260 | 3.310 | 35,375 | -0.19(-5.43%) |
Apr 16, 2024 | 4.070 | 4.410 | 3.440 | 3.500 | 73,951 | -0.70(-16.67%) |
Apr 15, 2024 | 4.300 | 4.540 | 4.110 | 4.200 | 45,116 | +0.09(+2.19%) |
Apr 12, 2024 | 4.530 | 4.738 | 4.090 | 4.110 | 70,489 | -0.54(-11.61%) |
Apr 11, 2024 | 4.890 | 5.035 | 4.570 | 4.650 | 42,601 | -0.40(-7.92%) |
Apr 10, 2024 | 5.400 | 5.400 | 5.000 | 5.050 | 83,635 | -0.35(-6.48%) |
Apr 09, 2024 | 5.580 | 5.640 | 5.400 | 5.400 | 15,333 | -0.14(-2.53%) |
Apr 08, 2024 | 5.360 | 5.690 | 5.316 | 5.540 | 32,673 | +0.22(+4.14%) |
Apr 05, 2024 | 5.020 | 5.388 | 4.966 | 5.320 | 18,597 | +0.20(+3.91%) |
Apr 04, 2024 | 5.230 | 5.250 | 4.980 | 5.120 | 28,270 | -0.15(-2.85%) |
Apr 03, 2024 | 4.970 | 5.270 | 4.880 | 5.270 | 22,461 | +0.27(+5.40%) |
Apr 02, 2024 | 5.090 | 5.240 | 4.700 | 5.000 | 39,451 | -0.29(-5.48%) |
Apr 01, 2024 | 5.270 | 5.300 | 5.010 | 5.290 | 75,984 | +0.06(+1.15%) |
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%) |