Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.800 | 4.040 | 3.260 | 3.320 | 54,273 | -0.49(-12.86%) |
Apr 29, 2024 | 4.360 | 4.480 | 3.750 | 3.810 | 92,663 | -0.41(-9.72%) |
Apr 26, 2024 | 4.460 | 4.490 | 4.200 | 4.220 | 46,667 | -0.21(-4.74%) |
Apr 25, 2024 | 4.550 | 4.550 | 4.400 | 4.430 | 26,762 | -0.18(-3.90%) |
Apr 24, 2024 | 4.990 | 5.010 | 4.470 | 4.610 | 64,539 | -0.19(-3.96%) |
Apr 23, 2024 | 5.040 | 5.080 | 4.700 | 4.800 | 65,827 | +0.00(+0.00%) |
Apr 22, 2024 | 4.210 | 5.230 | 3.760 | 4.800 | 195,516 | +0.88(+22.45%) |
Apr 19, 2024 | 4.320 | 4.400 | 3.890 | 3.920 | 117,068 | -0.63(-13.85%) |
Apr 18, 2024 | 4.620 | 5.280 | 4.050 | 4.550 | 306,638 | +4.48(+6193.22%) |
Apr 17, 2024 | 0.0660 | 0.0863 | 0.0650 | 0.0723 | 10,912,051 | -0.00(-2.30%) |
Apr 16, 2024 | 0.0730 | 0.0798 | 0.0640 | 0.0740 | 11,546,083 | -0.02(-17.78%) |
Apr 15, 2024 | 0.0945 | 0.0948 | 0.0811 | 0.0900 | 10,789,348 | -0.01(-7.60%) |
Apr 12, 2024 | 0.1086 | 0.1248 | 0.0852 | 0.0974 | 122,806,144 | +0.03(+40.96%) |
Apr 11, 2024 | 0.0710 | 0.0731 | 0.0640 | 0.0691 | 20,483,436 | -0.01(-9.55%) |
Apr 10, 2024 | 0.0800 | 0.0821 | 0.0725 | 0.0764 | 6,820,484 | -0.01(-13.18%) |
Apr 09, 2024 | 0.0860 | 0.1034 | 0.0701 | 0.0880 | 31,541,234 | +0.00(+6.02%) |
Apr 08, 2024 | 0.0502 | 0.1652 | 0.0502 | 0.0830 | 148,850,848 | +0.03(+61.17%) |
Apr 05, 2024 | 0.0554 | 0.0570 | 0.0476 | 0.0515 | 3,155,020 | -0.00(-0.96%) |
Apr 04, 2024 | 0.0547 | 0.0570 | 0.0500 | 0.0520 | 2,431,438 | -0.00(-3.70%) |
Apr 03, 2024 | 0.0591 | 0.0591 | 0.0538 | 0.0540 | 1,732,053 | -0.00(-6.90%) |
Apr 02, 2024 | 0.0630 | 0.0631 | 0.0538 | 0.0580 | 1,424,202 | -0.01(-8.08%) |
Apr 01, 2024 | 0.0677 | 0.0685 | 0.0616 | 0.0631 | 1,722,964 | -0.00(-5.82%) |
Mar 28, 2024 | 0.0699 | 0.0699 | 0.0654 | 0.0670 | 2,693,855 | -0.00(-4.29%) |
Mar 27, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 1,535,037 | +0.00(+3.24%) |
Mar 26, 2024 | 0.0670 | 0.0689 | 0.0650 | 0.0678 | 1,818,323 | -0.00(-1.74%) |
Mar 25, 2024 | 0.0721 | 0.0721 | 0.0650 | 0.0690 | 1,438,267 | -0.00(-3.23%) |
Mar 22, 2024 | 0.0733 | 0.0735 | 0.0656 | 0.0713 | 1,702,666 | -0.00(-0.83%) |
Mar 21, 2024 | 0.0733 | 0.0733 | 0.0670 | 0.0719 | 3,636,969 | +0.00(+7.31%) |
Mar 20, 2024 | 0.0640 | 0.0676 | 0.0611 | 0.0670 | 2,221,886 | +0.01(+9.12%) |
Mar 19, 2024 | 0.0700 | 0.0700 | 0.0601 | 0.0614 | 2,469,616 | -0.01(-9.97%) |
Mar 18, 2024 | 0.0719 | 0.0740 | 0.0650 | 0.0682 | 2,864,020 | -0.00(-3.67%) |
Mar 15, 2024 | 0.0760 | 0.0765 | 0.0708 | 0.0708 | 2,482,644 | -0.01(-6.84%) |
Mar 14, 2024 | 0.0797 | 0.0814 | 0.0759 | 0.0760 | 3,256,124 | +0.00(+0.66%) |
Mar 13, 2024 | 0.0700 | 0.0796 | 0.0723 | 0.0755 | 2,620,485 | +0.00(+2.44%) |
Mar 12, 2024 | 0.0803 | 0.0819 | 0.0700 | 0.0737 | 3,722,681 | -0.01(-8.79%) |
Mar 11, 2024 | 0.0937 | 0.0960 | 0.0761 | 0.0808 | 6,883,958 | -0.01(-12.55%) |
Mar 08, 2024 | 0.1017 | 0.1021 | 0.0851 | 0.0924 | 9,780,886 | -0.02(-14.37%) |
Mar 07, 2024 | 0.1500 | 0.1550 | 0.0911 | 0.1079 | 62,180,980 | +0.01(+7.90%) |
Mar 06, 2024 | 0.1100 | 0.1074 | 0.0970 | 0.1000 | 11,525,377 | -0.01(-4.94%) |
Mar 05, 2024 | 0.1061 | 0.1088 | 0.1010 | 0.1052 | 1,632,827 | -0.00(-3.84%) |
Mar 04, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1094 | 1,666,969 | -0.00(-0.55%) |
Mar 01, 2024 | 0.1250 | 0.1250 | 0.0900 | 0.1100 | 3,947,990 | -0.02(-15.32%) |
Feb 29, 2024 | 0.1414 | 0.1414 | 0.1236 | 0.1299 | 2,591,446 | -0.02(-11.63%) |
Feb 28, 2024 | 0.1400 | 0.1501 | 0.1240 | 0.1470 | 9,214,971 | +0.01(+8.89%) |
Feb 27, 2024 | 0.1600 | 0.1620 | 0.1300 | 0.1350 | 3,465,764 | -0.03(-16.56%) |
Feb 26, 2024 | 0.1707 | 0.1768 | 0.1579 | 0.1618 | 2,209,682 | -0.04(-18.16%) |
Feb 23, 2024 | 0.2350 | 0.2350 | 0.1804 | 0.1977 | 25,373,304 | -0.02(-10.05%) |
Feb 22, 2024 | 0.2326 | 0.2397 | 0.2113 | 0.2198 | 1,059,045 | -0.02(-8.34%) |
Feb 21, 2024 | 0.2520 | 0.2600 | 0.2113 | 0.2398 | 332,372 | -0.01(-5.59%) |
Feb 20, 2024 | 0.2500 | 0.2600 | 0.2430 | 0.2540 | 303,583 | +0.00(+0.47%) |
Feb 16, 2024 | 0.2700 | 0.2700 | 0.2510 | 0.2528 | 78,702 | -0.00(-1.29%) |
Feb 15, 2024 | 0.2800 | 0.2955 | 0.2505 | 0.2561 | 175,529 | -0.03(-11.75%) |
Feb 14, 2024 | 0.2986 | 0.2986 | 0.2804 | 0.2902 | 11,145 | +0.01(+1.82%) |
Feb 13, 2024 | 0.3000 | 0.3090 | 0.2727 | 0.2850 | 153,002 | -0.01(-4.49%) |
Feb 12, 2024 | 0.3100 | 0.3100 | 0.2920 | 0.2984 | 76,160 | -0.00(-0.37%) |
Feb 09, 2024 | 0.2920 | 0.3000 | 0.2811 | 0.2995 | 70,042 | +0.00(+0.00%) |
Feb 08, 2024 | 0.3100 | 0.3199 | 0.2711 | 0.2995 | 159,476 | -0.02(-6.38%) |
Feb 07, 2024 | 0.3169 | 0.3200 | 0.3011 | 0.3199 | 80,397 | +0.01(+2.86%) |
Feb 06, 2024 | 0.3000 | 0.3290 | 0.3000 | 0.3110 | 81,634 | -0.00(-0.70%) |
Feb 05, 2024 | 0.3287 | 0.3287 | 0.3064 | 0.3132 | 43,719 | -0.00(-1.11%) |
Feb 02, 2024 | 0.3300 | 0.3300 | 0.3110 | 0.3167 | 30,392 | -0.01(-3.15%) |