Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7102 | 0.7142 | 0.5100 | 0.5264 | 6,696,360 | -0.24(-31.64%) |
Apr 25, 2024 | 2.910 | 2.910 | 0.6795 | 0.7700 | 12,345,772 | -2.14(-73.54%) |
Apr 24, 2024 | 2.980 | 3.130 | 2.850 | 2.910 | 4,134,770 | -0.05(-1.69%) |
Apr 23, 2024 | 3.010 | 3.140 | 2.900 | 2.960 | 1,648,587 | -0.06(-1.99%) |
Apr 22, 2024 | 3.060 | 3.300 | 2.920 | 3.020 | 3,841,593 | -0.11(-3.67%) |
Apr 19, 2024 | 2.990 | 3.270 | 2.990 | 3.135 | 1,895,855 | +0.15(+5.20%) |
Apr 18, 2024 | 2.940 | 3.040 | 2.870 | 2.980 | 532,821 | -0.03(-1.00%) |
Apr 17, 2024 | 3.000 | 3.250 | 2.530 | 3.010 | 1,005,696 | +0.02(+0.67%) |
Apr 16, 2024 | 3.120 | 3.293 | 2.900 | 2.990 | 1,988,555 | -0.11(-3.55%) |
Apr 15, 2024 | 2.710 | 3.210 | 2.700 | 3.100 | 1,556,479 | +0.40(+14.81%) |
Apr 12, 2024 | 2.660 | 2.730 | 2.570 | 2.700 | 1,759,447 | +0.04(+1.50%) |
Apr 11, 2024 | 2.680 | 2.770 | 2.620 | 2.660 | 411,027 | -0.11(-3.97%) |
Apr 10, 2024 | 2.690 | 2.780 | 2.501 | 2.770 | 2,824,271 | +0.08(+2.97%) |
Apr 09, 2024 | 2.750 | 2.830 | 2.510 | 2.690 | 614,053 | -0.04(-1.47%) |
Apr 08, 2024 | 2.730 | 2.790 | 2.490 | 2.730 | 2,763,314 | +0.04(+1.49%) |
Apr 05, 2024 | 2.970 | 3.670 | 2.500 | 2.690 | 9,755,756 | +0.37(+15.95%) |
Apr 04, 2024 | 1.870 | 2.390 | 1.860 | 2.320 | 1,913,796 | +0.56(+31.82%) |
Apr 03, 2024 | 1.550 | 1.780 | 1.530 | 1.760 | 516,378 | +0.20(+12.82%) |
Apr 02, 2024 | 1.550 | 1.620 | 1.500 | 1.560 | 304,943 | +0.06(+4.00%) |
Apr 01, 2024 | 1.500 | 1.580 | 1.440 | 1.500 | 327,156 | +0.00(+0.00%) |
Mar 28, 2024 | 1.350 | 1.500 | 1.330 | 1.500 | 572,375 | +0.18(+13.64%) |
Mar 27, 2024 | 1.280 | 1.330 | 1.260 | 1.320 | 120,745 | +0.06(+4.76%) |
Mar 26, 2024 | 1.340 | 1.340 | 1.260 | 1.260 | 131,168 | -0.07(-5.26%) |
Mar 25, 2024 | 1.300 | 1.350 | 1.230 | 1.330 | 178,133 | -0.02(-1.48%) |
Mar 22, 2024 | 1.220 | 1.350 | 1.160 | 1.350 | 887,974 | +0.14(+11.57%) |
Mar 21, 2024 | 1.210 | 1.240 | 1.160 | 1.210 | 96,815 | +0.00(+0.00%) |
Mar 20, 2024 | 1.230 | 1.260 | 1.190 | 1.210 | 101,543 | -0.02(-1.63%) |
Mar 19, 2024 | 1.310 | 1.320 | 1.230 | 1.230 | 125,588 | -0.12(-8.89%) |
Mar 18, 2024 | 1.360 | 1.370 | 1.280 | 1.350 | 130,174 | -0.02(-1.46%) |
Mar 15, 2024 | 1.350 | 1.370 | 1.270 | 1.370 | 132,320 | +0.00(+0.00%) |
Mar 14, 2024 | 1.330 | 1.370 | 1.260 | 1.370 | 162,181 | +0.04(+3.01%) |
Mar 13, 2024 | 1.340 | 1.350 | 1.260 | 1.330 | 127,310 | -0.01(-0.75%) |
Mar 12, 2024 | 1.370 | 1.390 | 1.300 | 1.340 | 135,060 | -0.01(-0.74%) |
Mar 11, 2024 | 1.440 | 1.446 | 1.345 | 1.350 | 162,761 | -0.09(-6.25%) |
Mar 08, 2024 | 1.450 | 1.450 | 1.360 | 1.440 | 125,183 | -0.01(-0.69%) |
Mar 07, 2024 | 1.440 | 1.490 | 1.350 | 1.450 | 286,341 | -0.03(-2.03%) |
Mar 06, 2024 | 1.530 | 1.530 | 1.430 | 1.480 | 151,203 | -0.08(-5.13%) |
Mar 05, 2024 | 1.520 | 1.570 | 1.460 | 1.560 | 179,417 | -0.02(-1.27%) |
Mar 04, 2024 | 1.600 | 1.650 | 1.500 | 1.580 | 301,467 | -0.10(-5.95%) |
Mar 01, 2024 | 1.650 | 1.690 | 1.440 | 1.680 | 2,394,095 | +0.20(+13.51%) |
Feb 29, 2024 | 1.580 | 1.600 | 1.470 | 1.480 | 209,725 | -0.11(-6.92%) |
Feb 28, 2024 | 1.680 | 1.690 | 1.550 | 1.590 | 229,294 | -0.12(-7.02%) |
Feb 27, 2024 | 1.710 | 1.770 | 1.660 | 1.710 | 149,623 | -0.06(-3.39%) |
Feb 26, 2024 | 1.780 | 1.800 | 1.670 | 1.770 | 147,125 | -0.04(-2.21%) |
Feb 23, 2024 | 1.800 | 1.810 | 1.730 | 1.810 | 158,817 | -0.02(-1.09%) |
Feb 22, 2024 | 1.790 | 1.850 | 1.760 | 1.830 | 167,471 | +0.02(+1.10%) |
Feb 21, 2024 | 1.790 | 1.890 | 1.770 | 1.810 | 183,610 | -0.01(-0.55%) |
Feb 20, 2024 | 1.750 | 1.890 | 1.700 | 1.820 | 363,944 | -0.02(-1.09%) |
Feb 16, 2024 | 1.650 | 1.870 | 1.595 | 1.840 | 1,194,330 | +0.16(+9.52%) |
Feb 15, 2024 | 1.930 | 1.940 | 1.630 | 1.680 | 1,092,319 | -0.30(-15.15%) |
Feb 14, 2024 | 2.100 | 2.300 | 1.830 | 1.980 | 349,875 | +1.53(+340.39%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4496 | 939,160 | -0.04(-8.24%) |
Feb 12, 2024 | 0.4990 | 0.5150 | 0.4600 | 0.4900 | 1,036,795 | -0.03(-5.79%) |
Feb 09, 2024 | 0.5400 | 0.5600 | 0.4700 | 0.5201 | 2,493,384 | -0.01(-2.05%) |
Feb 08, 2024 | 0.4850 | 0.5310 | 0.4378 | 0.5310 | 4,114,660 | +0.09(+20.41%) |
Feb 07, 2024 | 0.4200 | 0.4500 | 0.4110 | 0.4410 | 604,412 | +0.02(+3.94%) |
Feb 06, 2024 | 0.4200 | 0.4383 | 0.4100 | 0.4243 | 561,143 | -0.03(-6.75%) |
Feb 05, 2024 | 0.4361 | 0.4645 | 0.4225 | 0.4550 | 705,352 | -0.01(-2.99%) |
Feb 02, 2024 | 0.4820 | 0.4840 | 0.4320 | 0.4690 | 1,300,611 | -0.00(-0.64%) |