Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.850 | 1.850 | 1.720 | 1.740 | 95,731 | -0.14(-7.45%) |
Jun 06, 2024 | 1.990 | 2.000 | 1.830 | 1.880 | 74,745 | -0.10(-5.05%) |
Jun 05, 2024 | 2.050 | 2.050 | 1.890 | 1.980 | 74,185 | -0.08(-3.88%) |
Jun 04, 2024 | 1.990 | 2.090 | 1.880 | 2.060 | 75,511 | +0.06(+3.00%) |
Jun 03, 2024 | 2.080 | 2.110 | 1.870 | 2.000 | 173,392 | -0.09(-4.31%) |
May 31, 2024 | 2.190 | 2.230 | 2.050 | 2.090 | 123,859 | -0.15(-6.70%) |
May 30, 2024 | 2.240 | 2.420 | 2.150 | 2.240 | 111,419 | +0.09(+4.19%) |
May 29, 2024 | 2.170 | 2.210 | 2.110 | 2.150 | 69,498 | -0.07(-3.15%) |
May 28, 2024 | 2.500 | 2.500 | 2.110 | 2.220 | 174,806 | -0.20(-8.26%) |
May 24, 2024 | 2.250 | 2.420 | 2.150 | 2.420 | 262,486 | +0.36(+17.48%) |
May 23, 2024 | 2.250 | 2.255 | 2.020 | 2.060 | 93,682 | -0.08(-3.74%) |
May 22, 2024 | 2.200 | 2.350 | 2.130 | 2.140 | 174,915 | -0.04(-1.83%) |
May 21, 2024 | 2.110 | 2.200 | 2.100 | 2.180 | 44,024 | +0.05(+2.35%) |
May 20, 2024 | 2.180 | 2.180 | 2.020 | 2.130 | 53,586 | +0.00(+0.00%) |
May 17, 2024 | 2.260 | 2.260 | 2.010 | 2.130 | 89,825 | -0.07(-3.18%) |
May 16, 2024 | 2.170 | 2.240 | 2.130 | 2.200 | 91,852 | +0.04(+1.85%) |
May 15, 2024 | 2.310 | 2.340 | 2.150 | 2.160 | 150,125 | -0.20(-8.47%) |
May 14, 2024 | 2.300 | 2.430 | 2.280 | 2.360 | 98,177 | -0.04(-1.67%) |
May 13, 2024 | 2.300 | 2.430 | 2.230 | 2.400 | 111,162 | +0.17(+7.62%) |
May 10, 2024 | 2.320 | 2.460 | 2.170 | 2.230 | 99,035 | -0.09(-3.88%) |
May 09, 2024 | 2.440 | 2.455 | 2.290 | 2.320 | 75,173 | -0.10(-4.13%) |
May 08, 2024 | 2.350 | 2.500 | 2.330 | 2.420 | 152,696 | +0.10(+4.31%) |
May 07, 2024 | 2.380 | 2.600 | 2.320 | 2.320 | 180,521 | -0.06(-2.52%) |
May 06, 2024 | 2.360 | 2.517 | 2.360 | 2.380 | 151,027 | -0.02(-0.83%) |
May 03, 2024 | 2.430 | 2.600 | 2.350 | 2.400 | 166,242 | -0.04(-1.64%) |
May 02, 2024 | 2.480 | 2.490 | 2.240 | 2.440 | 417,055 | +0.28(+12.96%) |
May 01, 2024 | 2.100 | 3.000 | 2.100 | 2.160 | 1,678,164 | +0.06(+2.86%) |
Apr 30, 2024 | 2.440 | 2.500 | 2.070 | 2.100 | 312,523 | -0.31(-12.86%) |
Apr 29, 2024 | 2.370 | 2.910 | 2.220 | 2.410 | 551,600 | +0.11(+4.78%) |
Apr 26, 2024 | 2.440 | 3.250 | 2.300 | 2.300 | 1,306,373 | -0.14(-5.74%) |
Apr 25, 2024 | 1.960 | 2.450 | 1.771 | 2.440 | 586,081 | +0.46(+23.23%) |
Apr 24, 2024 | 1.490 | 2.025 | 1.470 | 1.980 | 866,072 | +0.46(+30.26%) |
Apr 23, 2024 | 1.350 | 1.610 | 1.320 | 1.520 | 375,700 | +0.15(+10.95%) |
Apr 22, 2024 | 1.410 | 1.490 | 1.320 | 1.370 | 241,078 | -0.03(-2.14%) |
Apr 19, 2024 | 1.480 | 1.530 | 1.365 | 1.400 | 303,059 | -0.10(-6.67%) |
Apr 18, 2024 | 1.960 | 2.020 | 1.360 | 1.500 | 540,230 | -0.48(-24.24%) |
Apr 17, 2024 | 2.220 | 2.290 | 1.970 | 1.980 | 201,526 | -0.22(-10.00%) |
Apr 16, 2024 | 2.310 | 2.340 | 2.165 | 2.200 | 173,446 | -0.24(-10.02%) |
Apr 15, 2024 | 2.730 | 2.730 | 2.350 | 2.445 | 354,269 | -0.33(-11.73%) |
Apr 12, 2024 | 3.000 | 3.084 | 2.420 | 2.770 | 436,478 | -0.23(-7.67%) |
Apr 11, 2024 | 3.160 | 3.250 | 2.740 | 3.000 | 458,592 | -0.22(-6.83%) |
Apr 10, 2024 | 3.150 | 3.510 | 3.110 | 3.220 | 433,170 | +0.04(+1.26%) |
Apr 09, 2024 | 3.890 | 3.920 | 3.110 | 3.180 | 618,230 | -0.72(-18.46%) |
Apr 08, 2024 | 3.350 | 4.440 | 3.350 | 3.900 | 1,945,999 | +0.55(+16.42%) |
Apr 05, 2024 | 2.980 | 3.430 | 2.930 | 3.350 | 886,019 | +0.40(+13.56%) |
Apr 04, 2024 | 2.740 | 3.200 | 2.670 | 2.950 | 757,829 | +0.26(+9.67%) |
Apr 03, 2024 | 2.560 | 2.790 | 2.550 | 2.690 | 263,107 | +0.07(+2.67%) |
Apr 02, 2024 | 2.370 | 2.730 | 2.300 | 2.620 | 285,820 | +0.18(+7.38%) |
Apr 01, 2024 | 2.680 | 2.710 | 2.285 | 2.440 | 518,265 | -0.31(-11.27%) |
Mar 28, 2024 | 2.900 | 2.910 | 2.620 | 2.750 | 507,830 | -0.17(-5.82%) |
Mar 27, 2024 | 2.910 | 3.060 | 2.750 | 2.920 | 444,228 | +0.03(+1.04%) |
Mar 26, 2024 | 2.850 | 2.940 | 2.530 | 2.890 | 779,959 | -0.02(-0.69%) |
Mar 25, 2024 | 3.160 | 3.250 | 2.830 | 2.910 | 806,507 | -0.32(-9.91%) |
Mar 22, 2024 | 2.990 | 3.750 | 2.800 | 3.230 | 3,520,326 | +0.15(+4.87%) |
Mar 21, 2024 | 2.820 | 3.080 | 2.550 | 3.080 | 1,845,882 | +0.38(+14.07%) |
Mar 20, 2024 | 2.740 | 2.883 | 2.420 | 2.700 | 1,327,477 | -0.23(-7.85%) |
Mar 19, 2024 | 2.720 | 2.940 | 2.320 | 2.930 | 3,425,075 | +0.21(+7.72%) |
Mar 18, 2024 | 3.250 | 3.640 | 2.610 | 2.720 | 90,586,640 | +0.98(+56.32%) |
Mar 15, 2024 | 1.470 | 2.400 | 1.395 | 1.740 | 25,219,988 | +0.44(+33.85%) |
Mar 14, 2024 | 0.8800 | 2.050 | 0.8700 | 1.300 | 13,271,340 | +0.05(+4.00%) |
Mar 13, 2024 | 1.360 | 1.530 | 1.240 | 1.250 | 1,225,149 | -0.19(-13.19%) |
Mar 12, 2024 | 1.690 | 1.690 | 1.260 | 1.440 | 3,388,990 | -0.31(-17.71%) |
Mar 11, 2024 | 0.8400 | 3.080 | 0.8357 | 1.750 | 105,572,800 | +0.97(+125.75%) |
Mar 08, 2024 | 0.7455 | 0.8950 | 0.6300 | 0.7752 | 1,836,233 | +0.04(+4.90%) |
Mar 07, 2024 | 0.6000 | 0.9000 | 0.6000 | 0.7390 | 2,587,823 | +0.20(+36.60%) |
Mar 06, 2024 | 0.5790 | 0.5849 | 0.5130 | 0.5410 | 351,716 | -0.00(-0.73%) |
Mar 05, 2024 | 0.5196 | 0.5977 | 0.4829 | 0.5450 | 345,761 | +0.02(+2.83%) |
Mar 04, 2024 | 0.4700 | 0.5300 | 0.4500 | 0.5300 | 260,735 | +0.06(+12.05%) |
Mar 01, 2024 | 0.4795 | 0.4840 | 0.4310 | 0.4730 | 396,090 | -0.03(-5.46%) |
Feb 29, 2024 | 0.6089 | 0.6100 | 0.5000 | 0.5003 | 1,548,176 | -0.09(-15.70%) |
Feb 28, 2024 | 0.6300 | 0.6400 | 0.5500 | 0.5935 | 373,252 | -0.04(-6.64%) |
Feb 27, 2024 | 0.6700 | 0.6892 | 0.5510 | 0.6357 | 681,408 | -0.03(-5.12%) |
Feb 26, 2024 | 0.5500 | 0.6772 | 0.5355 | 0.6700 | 1,639,258 | +0.19(+39.53%) |
Feb 23, 2024 | 0.4350 | 0.4889 | 0.4000 | 0.4802 | 1,039,378 | +0.07(+18.22%) |
Feb 22, 2024 | 0.4811 | 0.4880 | 0.3710 | 0.4062 | 1,663,506 | -0.09(-18.76%) |
Feb 21, 2024 | 0.6200 | 0.6200 | 0.4799 | 0.5000 | 1,388,892 | -0.13(-20.26%) |
Feb 20, 2024 | 0.7200 | 0.8226 | 0.6000 | 0.6270 | 1,594,151 | -0.05(-7.79%) |
Feb 16, 2024 | 0.7052 | 0.7299 | 0.6700 | 0.6800 | 314,066 | -0.02(-2.86%) |
Feb 15, 2024 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | 583,770 | -0.11(-13.58%) |
Feb 14, 2024 | 0.6720 | 0.8300 | 0.6720 | 0.8100 | 688,204 | +0.11(+15.71%) |
Feb 13, 2024 | 0.8900 | 0.8900 | 0.6910 | 0.7000 | 785,902 | -0.20(-22.22%) |
Feb 12, 2024 | 1.020 | 1.150 | 0.8600 | 0.9000 | 686,483 | -0.10(-10.00%) |
Feb 09, 2024 | 1.070 | 1.140 | 0.9601 | 1.000 | 383,683 | -0.16(-13.79%) |
Feb 08, 2024 | 1.450 | 1.490 | 1.100 | 1.160 | 866,722 | -0.59(-33.71%) |
Feb 07, 2024 | 2.080 | 2.140 | 1.700 | 1.750 | 450,494 | -0.35(-16.67%) |
Feb 06, 2024 | 2.400 | 2.660 | 1.840 | 2.100 | 201,029 | -0.93(-30.69%) |