Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.060 | 3.157 | 3.060 | 3.110 | 1,887 | +0.06(+1.97%) |
Apr 29, 2024 | 2.970 | 3.280 | 2.970 | 3.050 | 12,289 | +0.05(+1.67%) |
Apr 26, 2024 | 2.990 | 3.100 | 2.790 | 3.000 | 19,278 | +0.04(+1.52%) |
Apr 25, 2024 | 2.790 | 3.267 | 2.790 | 2.955 | 36,968 | +0.15(+5.16%) |
Apr 24, 2024 | 2.850 | 2.931 | 2.630 | 2.810 | 40,069 | -0.11(-3.77%) |
Apr 23, 2024 | 3.010 | 3.010 | 2.790 | 2.920 | 7,365 | -0.09(-2.99%) |
Apr 22, 2024 | 3.410 | 3.670 | 2.960 | 3.010 | 63,087 | -0.19(-5.94%) |
Apr 19, 2024 | 3.680 | 3.950 | 3.200 | 3.200 | 41,682 | -0.58(-15.34%) |
Apr 18, 2024 | 3.700 | 3.898 | 3.592 | 3.780 | 22,998 | +0.08(+2.12%) |
Apr 17, 2024 | 4.000 | 4.000 | 3.642 | 3.701 | 12,539 | -0.04(-1.16%) |
Apr 16, 2024 | 3.930 | 4.140 | 3.550 | 3.745 | 109,849 | -0.21(-5.43%) |
Apr 15, 2024 | 3.960 | 4.200 | 3.890 | 3.960 | 44,554 | -0.04(-1.00%) |
Apr 12, 2024 | 3.910 | 4.200 | 3.710 | 4.000 | 48,484 | +0.08(+2.04%) |
Apr 11, 2024 | 4.120 | 4.210 | 3.510 | 3.920 | 66,827 | -0.43(-9.89%) |
Apr 10, 2024 | 3.510 | 4.590 | 3.510 | 4.350 | 295,477 | +0.53(+13.87%) |
Apr 09, 2024 | 4.050 | 4.260 | 3.510 | 3.820 | 346,451 | -0.52(-11.98%) |
Apr 08, 2024 | 2.410 | 7.290 | 2.410 | 4.340 | 16,050,294 | +1.85(+74.16%) |
Apr 05, 2024 | 2.810 | 2.823 | 2.400 | 2.492 | 62,544 | -0.36(-12.56%) |
Apr 04, 2024 | 3.510 | 3.980 | 2.725 | 2.850 | 85,375 | -0.67(-19.03%) |
Apr 03, 2024 | 3.720 | 3.750 | 3.520 | 3.520 | 10,245 | -0.28(-7.37%) |
Apr 02, 2024 | 3.760 | 3.960 | 3.600 | 3.800 | 6,515 | -0.07(-1.81%) |
Apr 01, 2024 | 3.810 | 4.250 | 3.810 | 3.870 | 26,039 | -0.33(-7.86%) |
Mar 28, 2024 | 3.960 | 4.210 | 3.650 | 4.200 | 49,679 | +0.20(+5.00%) |
Mar 27, 2024 | 4.440 | 4.475 | 3.880 | 4.000 | 45,598 | -0.50(-11.11%) |
Mar 26, 2024 | 4.220 | 5.420 | 4.090 | 4.500 | 62,736 | +4.24(+1664.01%) |
Mar 25, 2024 | 0.2463 | 0.2700 | 0.2118 | 0.2551 | 866,328 | -0.01(-1.96%) |
Mar 22, 2024 | 0.2600 | 0.2793 | 0.2461 | 0.2602 | 1,006,529 | -0.01(-3.63%) |
Mar 21, 2024 | 0.2500 | 0.2950 | 0.2454 | 0.2700 | 4,319,214 | +0.00(+0.00%) |
Mar 20, 2024 | 0.3500 | 0.3550 | 0.2237 | 0.2700 | 59,484,636 | +0.13(+91.76%) |
Mar 19, 2024 | 0.1428 | 0.1515 | 0.1340 | 0.1408 | 12,444,754 | +0.01(+4.45%) |
Mar 18, 2024 | 0.1400 | 0.1507 | 0.1334 | 0.1348 | 99,103 | +0.00(+1.13%) |
Mar 15, 2024 | 0.1313 | 0.1417 | 0.1313 | 0.1333 | 59,813 | +0.00(+1.52%) |
Mar 14, 2024 | 0.1491 | 0.1498 | 0.1310 | 0.1313 | 114,078 | -0.01(-9.51%) |
Mar 13, 2024 | 0.1412 | 0.1566 | 0.1320 | 0.1451 | 172,145 | -0.01(-8.11%) |
Mar 12, 2024 | 0.1500 | 0.1679 | 0.1300 | 0.1579 | 281,658 | +0.00(+2.93%) |
Mar 11, 2024 | 0.1730 | 0.1758 | 0.1518 | 0.1534 | 157,846 | -0.02(-12.74%) |
Mar 08, 2024 | 0.1633 | 0.1790 | 0.1620 | 0.1758 | 97,064 | +0.00(+0.46%) |
Mar 07, 2024 | 0.1740 | 0.1773 | 0.1620 | 0.1750 | 110,963 | +0.01(+8.63%) |
Mar 06, 2024 | 0.1611 | 0.1753 | 0.1611 | 0.1611 | 11,890 | +0.00(+0.62%) |
Mar 05, 2024 | 0.1660 | 0.1847 | 0.1601 | 0.1601 | 55,990 | -0.01(-7.56%) |
Mar 04, 2024 | 0.1714 | 0.1800 | 0.1660 | 0.1732 | 32,395 | -0.00(-2.70%) |
Mar 01, 2024 | 0.1800 | 0.1800 | 0.1660 | 0.1780 | 47,847 | +0.01(+7.23%) |
Feb 29, 2024 | 0.1712 | 0.1798 | 0.1660 | 0.1660 | 82,380 | -0.01(-4.54%) |
Feb 28, 2024 | 0.1711 | 0.1771 | 0.1660 | 0.1739 | 55,083 | +0.00(+0.17%) |
Feb 27, 2024 | 0.1811 | 0.2000 | 0.1709 | 0.1736 | 30,017 | -0.01(-6.36%) |
Feb 26, 2024 | 0.1925 | 0.2043 | 0.1660 | 0.1854 | 359,112 | -0.01(-6.65%) |
Feb 23, 2024 | 0.1910 | 0.2125 | 0.1910 | 0.1986 | 11,099 | -0.00(-0.70%) |
Feb 22, 2024 | 0.1876 | 0.2041 | 0.1870 | 0.2000 | 69,572 | +0.01(+6.61%) |
Feb 21, 2024 | 0.1880 | 0.2182 | 0.1870 | 0.1876 | 37,261 | -0.01(-5.73%) |
Feb 20, 2024 | 0.2100 | 0.2150 | 0.1990 | 0.1990 | 41,372 | -0.01(-3.02%) |
Feb 16, 2024 | 0.2011 | 0.2200 | 0.2011 | 0.2052 | 64,943 | -0.03(-11.93%) |
Feb 15, 2024 | 0.2105 | 0.2331 | 0.1949 | 0.2330 | 18,384 | +0.03(+16.27%) |
Feb 14, 2024 | 0.2259 | 0.2259 | 0.1916 | 0.2004 | 31,364 | -0.01(-4.89%) |
Feb 13, 2024 | 0.2250 | 0.2285 | 0.2005 | 0.2107 | 37,210 | -0.02(-7.75%) |
Feb 12, 2024 | 0.2200 | 0.2500 | 0.2063 | 0.2284 | 22,898 | +0.01(+4.24%) |
Feb 09, 2024 | 0.2200 | 0.2438 | 0.2048 | 0.2191 | 93,279 | -0.04(-14.11%) |
Feb 08, 2024 | 0.2700 | 0.2799 | 0.2018 | 0.2551 | 116,988 | +0.05(+21.48%) |
Feb 07, 2024 | 0.2031 | 0.2500 | 0.1929 | 0.2100 | 61,890 | -0.02(-6.67%) |
Feb 06, 2024 | 0.2200 | 0.2394 | 0.2200 | 0.2250 | 56,086 | -0.00(-0.04%) |
Feb 05, 2024 | 0.2205 | 0.3131 | 0.1900 | 0.2251 | 264,569 | +0.02(+10.72%) |
Feb 02, 2024 | 0.2300 | 0.2700 | 0.1810 | 0.2033 | 102,793 | -0.03(-14.58%) |