Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.580 | 4.900 | 4.440 | 4.800 | 86,758 | +0.22(+4.80%) |
Jun 06, 2024 | 4.910 | 4.970 | 4.380 | 4.580 | 68,774 | -0.48(-9.49%) |
Jun 05, 2024 | 5.640 | 5.800 | 4.950 | 5.060 | 114,445 | -0.40(-7.33%) |
Jun 04, 2024 | 5.650 | 5.819 | 5.330 | 5.460 | 41,597 | -0.36(-6.19%) |
Jun 03, 2024 | 6.290 | 6.580 | 5.820 | 5.820 | 101,201 | -0.47(-7.47%) |
May 31, 2024 | 6.120 | 6.400 | 5.610 | 6.290 | 105,266 | +0.12(+1.94%) |
May 30, 2024 | 5.890 | 6.899 | 5.800 | 6.170 | 522,393 | +0.57(+10.18%) |
May 29, 2024 | 5.930 | 8.000 | 5.240 | 5.600 | 2,006,279 | -3.54(-38.73%) |
May 28, 2024 | 3.760 | 9.140 | 3.630 | 9.140 | 6,249,138 | +5.38(+143.09%) |
May 24, 2024 | 3.770 | 4.020 | 3.590 | 3.760 | 109,761 | +0.00(+0.00%) |
May 23, 2024 | 4.350 | 4.520 | 3.710 | 3.760 | 94,221 | -0.70(-15.70%) |
May 22, 2024 | 5.130 | 5.130 | 4.270 | 4.460 | 281,276 | -0.69(-13.40%) |
May 21, 2024 | 5.050 | 5.155 | 4.800 | 5.150 | 95,173 | +0.14(+2.79%) |
May 20, 2024 | 4.600 | 5.370 | 4.510 | 5.010 | 186,087 | +0.35(+7.63%) |
May 17, 2024 | 5.210 | 5.580 | 4.580 | 4.655 | 366,495 | -0.46(-9.08%) |
May 16, 2024 | 5.200 | 6.480 | 5.020 | 5.120 | 1,088,996 | -1.16(-18.47%) |
May 15, 2024 | 3.300 | 9.800 | 3.200 | 6.280 | 48,687,344 | +3.57(+131.73%) |
May 14, 2024 | 2.650 | 2.900 | 2.490 | 2.710 | 138,063 | -0.02(-0.73%) |
May 13, 2024 | 2.620 | 2.850 | 2.611 | 2.730 | 24,418 | +0.11(+4.20%) |
May 10, 2024 | 2.820 | 2.930 | 2.540 | 2.620 | 89,723 | -0.18(-6.43%) |
May 09, 2024 | 3.010 | 3.100 | 2.630 | 2.800 | 64,298 | -0.28(-9.09%) |
May 08, 2024 | 3.280 | 3.280 | 2.910 | 3.080 | 77,260 | -0.08(-2.53%) |
May 07, 2024 | 3.930 | 3.930 | 3.050 | 3.160 | 210,073 | -0.70(-18.13%) |
May 06, 2024 | 3.450 | 3.950 | 3.350 | 3.860 | 431,886 | +0.21(+5.75%) |
May 03, 2024 | 3.210 | 6.450 | 3.100 | 3.650 | 5,004,287 | +0.43(+13.35%) |
May 02, 2024 | 3.380 | 3.690 | 3.100 | 3.220 | 106,045 | -0.12(-3.59%) |
May 01, 2024 | 3.180 | 3.650 | 3.070 | 3.340 | 110,416 | +0.28(+9.15%) |
Apr 30, 2024 | 3.280 | 3.440 | 3.050 | 3.060 | 99,812 | -0.04(-1.29%) |
Apr 29, 2024 | 2.850 | 3.650 | 2.800 | 3.100 | 256,078 | +0.11(+3.68%) |
Apr 26, 2024 | 2.450 | 4.480 | 2.120 | 2.990 | 1,658,000 | +0.55(+22.54%) |
Apr 25, 2024 | 2.780 | 2.820 | 2.310 | 2.440 | 40,278 | -0.34(-12.23%) |
Apr 24, 2024 | 3.280 | 3.312 | 2.700 | 2.780 | 93,997 | -0.55(-16.52%) |
Apr 23, 2024 | 3.410 | 3.600 | 3.200 | 3.330 | 42,600 | -0.18(-5.13%) |
Apr 22, 2024 | 3.330 | 3.900 | 3.150 | 3.510 | 125,091 | +0.33(+10.38%) |
Apr 19, 2024 | 3.360 | 3.410 | 3.101 | 3.180 | 49,591 | -0.24(-7.02%) |
Apr 18, 2024 | 3.100 | 3.550 | 3.000 | 3.420 | 165,535 | +0.05(+1.63%) |
Apr 17, 2024 | 3.320 | 6.930 | 3.086 | 3.365 | 2,784,511 | +0.07(+1.97%) |
Apr 16, 2024 | 3.310 | 4.160 | 3.110 | 3.300 | 381,442 | -0.01(-0.15%) |
Apr 15, 2024 | 3.400 | 3.834 | 2.889 | 3.305 | 167,377 | -0.13(-3.72%) |
Apr 12, 2024 | 4.150 | 4.300 | 3.160 | 3.433 | 112,637 | -0.78(-18.46%) |
Apr 11, 2024 | 4.790 | 4.791 | 4.210 | 4.210 | 12,899 | -0.47(-10.04%) |
Apr 10, 2024 | 4.980 | 5.174 | 4.516 | 4.680 | 51,435 | -0.40(-7.87%) |
Apr 09, 2024 | 5.660 | 5.970 | 5.000 | 5.080 | 76,774 | -0.54(-9.61%) |
Apr 08, 2024 | 4.890 | 6.430 | 4.826 | 5.620 | 205,139 | +0.47(+9.13%) |
Apr 05, 2024 | 4.570 | 6.000 | 4.400 | 5.150 | 203,791 | +0.52(+11.23%) |
Apr 04, 2024 | 5.470 | 5.470 | 4.570 | 4.630 | 49,322 | -0.67(-12.64%) |
Apr 03, 2024 | 6.000 | 6.000 | 5.140 | 5.300 | 35,913 | -0.21(-3.81%) |
Apr 02, 2024 | 5.940 | 6.400 | 5.174 | 5.510 | 119,506 | +5.44(+8235.85%) |
Apr 01, 2024 | 0.0629 | 0.0710 | 0.0602 | 0.0661 | 2,278,724 | +0.00(+2.01%) |
Mar 28, 2024 | 0.0744 | 0.0563 | 0.0550 | 0.0648 | 3,286,854 | -0.01(-12.90%) |
Mar 27, 2024 | 0.0767 | 0.0777 | 0.0740 | 0.0744 | 453,506 | -0.00(-0.80%) |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0723 | 0.0750 | 875,777 | -0.01(-6.95%) |
Mar 25, 2024 | 0.0850 | 0.0860 | 0.0750 | 0.0806 | 188,153 | +0.00(+0.75%) |
Mar 22, 2024 | 0.0712 | 0.0842 | 0.0712 | 0.0800 | 286,541 | -0.00(-2.44%) |
Mar 21, 2024 | 0.0800 | 0.0849 | 0.0755 | 0.0820 | 529,621 | +0.00(+5.94%) |
Mar 20, 2024 | 0.0800 | 0.0852 | 0.0760 | 0.0774 | 846,585 | -0.00(-5.61%) |
Mar 19, 2024 | 0.0740 | 0.0840 | 0.0711 | 0.0820 | 304,385 | +0.01(+10.96%) |
Mar 18, 2024 | 0.0810 | 0.0845 | 0.0710 | 0.0739 | 559,487 | -0.01(-10.53%) |
Mar 15, 2024 | 0.0850 | 0.0864 | 0.0822 | 0.0826 | 218,011 | -0.00(-2.82%) |
Mar 14, 2024 | 0.0920 | 0.0929 | 0.0821 | 0.0850 | 248,972 | -0.00(-0.12%) |
Mar 13, 2024 | 0.0864 | 0.0914 | 0.0810 | 0.0851 | 316,796 | -0.00(-2.18%) |
Mar 12, 2024 | 0.0880 | 0.0920 | 0.0851 | 0.0870 | 136,552 | -0.01(-5.43%) |
Mar 11, 2024 | 0.0911 | 0.0940 | 0.0861 | 0.0920 | 333,437 | +0.00(+1.10%) |
Mar 08, 2024 | 0.0940 | 0.0960 | 0.0900 | 0.0910 | 413,427 | -0.00(-1.41%) |
Mar 07, 2024 | 0.0884 | 0.0966 | 0.0884 | 0.0923 | 353,092 | +0.00(+2.56%) |
Mar 06, 2024 | 0.0900 | 0.0930 | 0.0899 | 0.0900 | 340,034 | -0.00(-1.53%) |
Mar 05, 2024 | 0.0900 | 0.0940 | 0.0900 | 0.0914 | 205,727 | -0.00(-2.56%) |
Mar 04, 2024 | 0.0966 | 0.0966 | 0.0900 | 0.0938 | 424,001 | -0.00(-0.21%) |
Mar 01, 2024 | 0.0969 | 0.0969 | 0.0900 | 0.0940 | 356,648 | +0.00(+1.62%) |
Feb 29, 2024 | 0.0981 | 0.0999 | 0.0925 | 0.0925 | 491,482 | -0.00(-1.80%) |
Feb 28, 2024 | 0.0900 | 0.0990 | 0.0900 | 0.0942 | 405,839 | -0.00(-2.28%) |
Feb 27, 2024 | 0.0970 | 0.1045 | 0.0950 | 0.0964 | 988,167 | -0.00(-2.13%) |
Feb 26, 2024 | 0.0900 | 0.0988 | 0.0900 | 0.0985 | 770,785 | +0.01(+9.32%) |
Feb 23, 2024 | 0.0942 | 0.0973 | 0.0901 | 0.0901 | 205,888 | -0.01(-5.65%) |
Feb 22, 2024 | 0.0950 | 0.0974 | 0.0900 | 0.0955 | 663,821 | +0.00(+0.53%) |
Feb 21, 2024 | 0.0950 | 0.0969 | 0.0901 | 0.0950 | 453,888 | -0.00(-0.94%) |
Feb 20, 2024 | 0.1030 | 0.1030 | 0.0900 | 0.0959 | 583,030 | -0.00(-4.10%) |
Feb 16, 2024 | 0.1000 | 0.1031 | 0.0953 | 0.1000 | 935,797 | -0.00(-3.85%) |
Feb 15, 2024 | 0.0900 | 0.1200 | 0.0880 | 0.1040 | 10,407,965 | +0.01(+13.41%) |
Feb 14, 2024 | 0.0895 | 0.0920 | 0.0851 | 0.0917 | 397,929 | +0.00(+1.89%) |
Feb 13, 2024 | 0.0950 | 0.0950 | 0.0899 | 0.0900 | 330,590 | -0.00(-1.42%) |
Feb 12, 2024 | 0.0930 | 0.1000 | 0.0900 | 0.0913 | 861,802 | -0.01(-8.70%) |
Feb 09, 2024 | 0.0915 | 0.1038 | 0.0915 | 0.1000 | 1,380,866 | +0.01(+5.26%) |
Feb 08, 2024 | 0.0895 | 0.1100 | 0.0869 | 0.0950 | 4,857,704 | +0.01(+6.86%) |
Feb 07, 2024 | 0.0880 | 0.0899 | 0.0831 | 0.0889 | 679,805 | +0.00(+1.02%) |
Feb 06, 2024 | 0.0880 | 0.0898 | 0.0820 | 0.0880 | 307,625 | +0.00(+4.76%) |
Feb 05, 2024 | 0.0876 | 0.0899 | 0.0816 | 0.0840 | 488,192 | -0.00(-4.55%) |
Feb 02, 2024 | 0.0922 | 0.0922 | 0.0834 | 0.0880 | 598,767 | -0.00(-4.76%) |
Feb 01, 2024 | 0.0925 | 0.0950 | 0.0890 | 0.0924 | 356,289 | -0.00(-0.65%) |
Jan 31, 2024 | 0.0800 | 0.0965 | 0.0760 | 0.0930 | 727,672 | -0.00(-4.12%) |
Jan 30, 2024 | 0.0995 | 0.0995 | 0.0940 | 0.0970 | 326,044 | -0.00(-3.00%) |
Jan 29, 2024 | 0.0855 | 0.1060 | 0.0855 | 0.1000 | 1,594,586 | -0.01(-8.84%) |
Jan 26, 2024 | 0.1140 | 0.1144 | 0.1050 | 0.1097 | 402,461 | -0.00(-4.11%) |
Jan 25, 2024 | 0.1134 | 0.1200 | 0.1100 | 0.1144 | 449,622 | -0.00(-2.14%) |
Jan 24, 2024 | 0.1100 | 0.1192 | 0.1065 | 0.1169 | 923,271 | +0.01(+5.32%) |
Jan 23, 2024 | 0.1065 | 0.1123 | 0.1056 | 0.1110 | 914,668 | +0.00(+3.54%) |
Jan 22, 2024 | 0.1000 | 0.1099 | 0.1000 | 0.1072 | 548,979 | -0.00(-2.55%) |
Jan 19, 2024 | 0.1013 | 0.1100 | 0.1013 | 0.1100 | 514,286 | -0.00(-1.70%) |
Jan 18, 2024 | 0.1158 | 0.1180 | 0.1104 | 0.1119 | 275,696 | -0.01(-5.97%) |
Jan 17, 2024 | 0.1111 | 0.1229 | 0.1010 | 0.1190 | 1,249,020 | +0.01(+6.63%) |
Jan 16, 2024 | 0.1100 | 0.1193 | 0.1080 | 0.1116 | 1,508,418 | -0.01(-7.08%) |
Jan 12, 2024 | 0.1225 | 0.1280 | 0.1160 | 0.1201 | 1,651,106 | -0.00(-3.61%) |
Jan 11, 2024 | 0.1225 | 0.1265 | 0.1225 | 0.1246 | 714,666 | +0.00(+0.56%) |
Jan 10, 2024 | 0.1309 | 0.1309 | 0.1188 | 0.1239 | 1,659,039 | -0.01(-5.78%) |
Jan 09, 2024 | 0.1230 | 0.1323 | 0.1230 | 0.1315 | 791,644 | +0.00(+1.15%) |
Jan 08, 2024 | 0.1300 | 0.1335 | 0.1250 | 0.1300 | 455,955 | -0.00(-0.08%) |
Jan 05, 2024 | 0.1300 | 0.1340 | 0.1250 | 0.1301 | 582,356 | +0.00(+2.52%) |
Jan 04, 2024 | 0.1300 | 0.1356 | 0.1260 | 0.1269 | 958,378 | -0.01(-9.29%) |
Jan 03, 2024 | 0.1450 | 0.1488 | 0.1352 | 0.1399 | 974,040 | -0.01(-5.09%) |
Jan 02, 2024 | 0.1470 | 0.1540 | 0.1453 | 0.1474 | 601,951 | -0.00(-2.51%) |
Dec 29, 2023 | 0.1518 | 0.1575 | 0.1450 | 0.1512 | 1,618,087 | -0.01(-5.50%) |
Dec 28, 2023 | 0.1660 | 0.1795 | 0.1491 | 0.1600 | 2,681,971 | -0.01(-5.88%) |
Dec 27, 2023 | 0.1518 | 0.1800 | 0.1421 | 0.1700 | 5,816,434 | -0.00(-0.58%) |
Dec 26, 2023 | 0.1512 | 0.2180 | 0.1420 | 0.1710 | 72,810,888 | +0.05(+42.38%) |
Dec 22, 2023 | 0.1190 | 0.1240 | 0.1170 | 0.1201 | 16,242,118 | +0.00(+0.08%) |
Dec 21, 2023 | 0.1200 | 0.1250 | 0.1136 | 0.1200 | 359,383 | -0.00(-2.91%) |
Dec 20, 2023 | 0.1200 | 0.1250 | 0.1186 | 0.1236 | 305,920 | +0.00(+1.56%) |
Dec 19, 2023 | 0.1200 | 0.1250 | 0.1160 | 0.1217 | 612,290 | -0.00(-1.85%) |
Dec 18, 2023 | 0.1150 | 0.1261 | 0.1150 | 0.1240 | 345,153 | +0.00(+0.24%) |
Dec 15, 2023 | 0.1297 | 0.1340 | 0.1104 | 0.1237 | 715,298 | -0.01(-4.18%) |
Dec 14, 2023 | 0.1300 | 0.1336 | 0.1270 | 0.1291 | 222,909 | +0.00(+0.23%) |
Dec 13, 2023 | 0.1222 | 0.1300 | 0.1220 | 0.1288 | 213,860 | +0.00(+1.74%) |
Dec 12, 2023 | 0.1260 | 0.1330 | 0.1260 | 0.1266 | 526,344 | -0.00(-2.62%) |
Dec 11, 2023 | 0.1360 | 0.1360 | 0.1255 | 0.1300 | 304,532 | +0.00(+1.33%) |
Dec 08, 2023 | 0.1350 | 0.1365 | 0.1246 | 0.1283 | 389,713 | -0.00(-3.02%) |
Dec 07, 2023 | 0.1305 | 0.1359 | 0.1250 | 0.1323 | 484,431 | -0.00(-0.53%) |
Dec 06, 2023 | 0.1360 | 0.1369 | 0.1302 | 0.1330 | 243,727 | +0.00(+0.23%) |
Dec 05, 2023 | 0.1347 | 0.1377 | 0.1316 | 0.1327 | 363,052 | -0.00(-0.97%) |
Dec 04, 2023 | 0.1384 | 0.1384 | 0.1297 | 0.1340 | 600,067 | -0.00(-2.90%) |