Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.400 | 3.080 | 2.381 | 3.070 | 627,940 | +0.69(+28.99%) |
Mar 27, 2024 | 2.180 | 2.380 | 2.160 | 2.380 | 176,690 | +0.17(+7.69%) |
Mar 26, 2024 | 2.470 | 2.490 | 2.130 | 2.210 | 284,300 | -0.29(-11.60%) |
Mar 25, 2024 | 2.500 | 2.839 | 2.260 | 2.500 | 566,928 | +0.12(+5.04%) |
Mar 22, 2024 | 1.980 | 2.480 | 1.940 | 2.380 | 645,909 | +0.42(+21.43%) |
Mar 21, 2024 | 1.980 | 2.020 | 1.923 | 1.960 | 207,694 | -0.01(-0.51%) |
Mar 20, 2024 | 1.950 | 2.020 | 1.920 | 1.970 | 145,273 | +0.06(+3.14%) |
Mar 19, 2024 | 2.020 | 2.035 | 1.890 | 1.910 | 122,810 | -0.11(-5.45%) |
Mar 18, 2024 | 2.010 | 2.050 | 1.810 | 2.020 | 236,653 | +0.09(+4.66%) |
Mar 15, 2024 | 1.880 | 1.940 | 1.800 | 1.930 | 288,707 | +0.05(+2.66%) |
Mar 14, 2024 | 2.070 | 2.140 | 1.850 | 1.880 | 203,044 | -0.16(-7.84%) |
Mar 13, 2024 | 2.140 | 2.193 | 2.030 | 2.040 | 436,932 | -0.09(-4.23%) |
Mar 12, 2024 | 2.250 | 2.250 | 2.040 | 2.130 | 172,308 | -0.14(-6.17%) |
Mar 11, 2024 | 2.470 | 2.490 | 2.150 | 2.270 | 221,673 | -0.20(-8.10%) |
Mar 08, 2024 | 2.710 | 2.747 | 2.450 | 2.470 | 220,565 | -0.23(-8.52%) |
Mar 07, 2024 | 2.740 | 2.790 | 2.610 | 2.700 | 140,713 | +0.01(+0.37%) |
Mar 06, 2024 | 2.870 | 2.910 | 2.650 | 2.690 | 237,213 | -0.20(-6.92%) |
Mar 05, 2024 | 2.810 | 3.190 | 2.810 | 2.890 | 235,850 | +0.04(+1.40%) |
Mar 04, 2024 | 2.960 | 2.960 | 2.800 | 2.850 | 140,665 | -0.09(-3.06%) |
Mar 01, 2024 | 2.970 | 3.000 | 2.870 | 2.940 | 131,910 | -0.03(-1.01%) |
Feb 29, 2024 | 3.010 | 3.010 | 2.830 | 2.970 | 106,822 | +0.06(+2.06%) |
Feb 28, 2024 | 3.060 | 3.120 | 2.861 | 2.910 | 277,568 | -0.17(-5.52%) |
Feb 27, 2024 | 3.100 | 3.200 | 3.000 | 3.080 | 188,823 | -0.02(-0.65%) |
Feb 26, 2024 | 3.380 | 3.500 | 3.070 | 3.100 | 412,836 | -0.01(-0.32%) |
Feb 23, 2024 | 3.240 | 3.380 | 3.020 | 3.110 | 309,283 | -0.25(-7.44%) |
Feb 22, 2024 | 4.010 | 4.120 | 3.340 | 3.360 | 339,691 | -0.64(-16.00%) |
Feb 21, 2024 | 4.210 | 4.330 | 3.790 | 4.000 | 170,908 | -0.21(-4.99%) |
Feb 20, 2024 | 4.310 | 4.770 | 4.071 | 4.210 | 340,615 | -0.32(-7.06%) |
Feb 16, 2024 | 4.300 | 4.750 | 4.006 | 4.530 | 401,532 | +0.23(+5.35%) |
Feb 15, 2024 | 4.450 | 4.480 | 3.890 | 4.300 | 344,502 | -0.03(-0.69%) |
Feb 14, 2024 | 3.170 | 4.422 | 3.145 | 4.330 | 631,098 | +1.16(+36.59%) |
Feb 13, 2024 | 3.130 | 3.330 | 2.881 | 3.170 | 253,908 | -0.05(-1.55%) |
Feb 12, 2024 | 3.400 | 3.520 | 3.110 | 3.220 | 373,868 | -0.06(-1.83%) |
Feb 09, 2024 | 2.830 | 3.876 | 2.800 | 3.280 | 1,105,190 | +0.46(+16.31%) |
Feb 08, 2024 | 2.790 | 2.850 | 2.640 | 2.820 | 276,096 | +0.00(+0.00%) |
Feb 07, 2024 | 2.930 | 2.930 | 2.680 | 2.820 | 189,024 | -0.10(-3.59%) |
Feb 06, 2024 | 2.920 | 2.960 | 2.680 | 2.925 | 228,116 | -0.05(-1.52%) |
Feb 05, 2024 | 3.380 | 3.380 | 2.954 | 2.970 | 205,090 | -0.43(-12.65%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.360 | 3.400 | 164,376 | -0.21(-5.82%) |
Feb 01, 2024 | 3.890 | 3.890 | 3.340 | 3.610 | 379,722 | -0.21(-5.50%) |
Jan 31, 2024 | 4.610 | 4.650 | 3.750 | 3.820 | 476,036 | -1.05(-21.56%) |
Jan 30, 2024 | 5.440 | 5.440 | 4.860 | 4.870 | 199,803 | -0.64(-11.62%) |
Jan 29, 2024 | 4.900 | 5.640 | 4.700 | 5.510 | 587,876 | +5.45(+9367.35%) |
Jan 26, 2024 | 0.0548 | 0.0610 | 0.0511 | 0.0582 | 29,686,362 | +0.00(+9.19%) |
Jan 25, 2024 | 0.0575 | 0.0580 | 0.0500 | 0.0533 | 20,372,308 | -0.00(-7.30%) |
Jan 24, 2024 | 0.0598 | 0.0668 | 0.0565 | 0.0575 | 23,949,880 | -0.01(-13.92%) |
Jan 23, 2024 | 0.0690 | 0.0695 | 0.0659 | 0.0668 | 17,907,024 | +0.00(+0.00%) |
Jan 22, 2024 | 0.0737 | 0.0755 | 0.0651 | 0.0668 | 20,198,260 | -0.01(-12.11%) |
Jan 19, 2024 | 0.0711 | 0.0809 | 0.0710 | 0.0760 | 20,437,748 | +0.00(+0.00%) |
Jan 18, 2024 | 0.0700 | 0.0798 | 0.0650 | 0.0760 | 42,874,264 | -0.00(-0.39%) |
Jan 17, 2024 | 0.0810 | 0.0900 | 0.0679 | 0.0763 | 225,199,344 | +0.00(+5.24%) |
Jan 16, 2024 | 0.0610 | 0.0735 | 0.0580 | 0.0725 | 79,368,856 | +0.01(+20.83%) |
Jan 12, 2024 | 0.0635 | 0.0638 | 0.0600 | 0.0600 | 5,810,563 | -0.00(-2.44%) |
Jan 11, 2024 | 0.0618 | 0.0626 | 0.0582 | 0.0615 | 8,510,916 | -0.00(-0.49%) |
Jan 10, 2024 | 0.0612 | 0.0643 | 0.0610 | 0.0618 | 3,765,203 | -0.00(-2.52%) |
Jan 09, 2024 | 0.0655 | 0.0660 | 0.0620 | 0.0634 | 4,076,833 | -0.00(-3.21%) |
Jan 08, 2024 | 0.0640 | 0.0670 | 0.0630 | 0.0655 | 4,367,481 | +0.00(+3.97%) |
Jan 05, 2024 | 0.0650 | 0.0670 | 0.0630 | 0.0630 | 5,303,799 | -0.00(-5.69%) |
Jan 04, 2024 | 0.0688 | 0.0689 | 0.0666 | 0.0668 | 3,252,435 | -0.00(-2.48%) |
Jan 03, 2024 | 0.0690 | 0.0700 | 0.0657 | 0.0685 | 4,911,197 | +0.00(+0.74%) |