Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.780 | 2.800 | 2.550 | 2.570 | 150,244 | -0.28(-9.82%) |
Jun 12, 2024 | 2.820 | 2.900 | 2.760 | 2.850 | 31,271 | +0.10(+3.64%) |
Jun 11, 2024 | 2.830 | 2.872 | 2.750 | 2.750 | 34,523 | -0.07(-2.48%) |
Jun 10, 2024 | 2.750 | 2.950 | 2.710 | 2.820 | 70,834 | +0.11(+4.06%) |
Jun 07, 2024 | 3.000 | 3.000 | 2.710 | 2.710 | 120,621 | -0.27(-9.06%) |
Jun 06, 2024 | 2.840 | 3.150 | 2.700 | 2.980 | 171,177 | +0.15(+5.30%) |
Jun 05, 2024 | 2.880 | 2.969 | 2.740 | 2.830 | 90,963 | -0.05(-1.74%) |
Jun 04, 2024 | 3.130 | 3.200 | 2.880 | 2.880 | 182,453 | -0.27(-8.57%) |
Jun 03, 2024 | 3.440 | 3.450 | 3.100 | 3.150 | 173,745 | -0.29(-8.43%) |
May 31, 2024 | 3.350 | 3.550 | 3.080 | 3.440 | 314,914 | +3.34(+3201.34%) |
May 30, 2024 | 0.1000 | 0.1172 | 0.1000 | 0.1042 | 19,931,636 | -0.06(-36.11%) |
May 29, 2024 | 0.1424 | 0.1800 | 0.1320 | 0.1631 | 48,195,340 | +0.02(+15.67%) |
May 28, 2024 | 0.1393 | 0.1465 | 0.1326 | 0.1410 | 9,362,886 | +0.01(+6.98%) |
May 24, 2024 | 0.1422 | 0.1474 | 0.1311 | 0.1318 | 9,768,670 | -0.01(-5.86%) |
May 23, 2024 | 0.1356 | 0.1540 | 0.1287 | 0.1400 | 12,562,676 | +0.00(+0.14%) |
May 22, 2024 | 0.1300 | 0.1490 | 0.1240 | 0.1398 | 10,798,840 | +0.01(+6.39%) |
May 21, 2024 | 0.1500 | 0.1500 | 0.1202 | 0.1314 | 20,177,816 | -0.04(-24.66%) |
May 20, 2024 | 0.1600 | 0.2300 | 0.1300 | 0.1744 | 157,644,224 | +0.06(+47.05%) |
May 17, 2024 | 0.1500 | 0.2594 | 0.1048 | 0.1186 | 135,168,736 | -0.00(-1.17%) |
May 16, 2024 | 0.1033 | 0.1266 | 0.0905 | 0.1200 | 32,049,304 | +0.02(+14.83%) |
May 15, 2024 | 0.0900 | 0.1050 | 0.0870 | 0.1045 | 12,087,867 | +0.02(+24.40%) |
May 14, 2024 | 0.0807 | 0.0888 | 0.0750 | 0.0840 | 2,187,767 | +0.00(+4.09%) |
May 13, 2024 | 0.0807 | 0.0817 | 0.0790 | 0.0807 | 1,147,026 | +0.00(+0.37%) |
May 10, 2024 | 0.0866 | 0.0866 | 0.0801 | 0.0804 | 1,835,286 | -0.01(-9.97%) |
May 09, 2024 | 0.0920 | 0.0920 | 0.0840 | 0.0893 | 1,270,811 | +0.00(+0.34%) |
May 08, 2024 | 0.0844 | 0.0920 | 0.0834 | 0.0890 | 1,611,011 | +0.00(+2.89%) |
May 07, 2024 | 0.0915 | 0.0939 | 0.0770 | 0.0865 | 15,175,078 | -0.00(-4.95%) |
May 06, 2024 | 0.0970 | 0.0970 | 0.0873 | 0.0910 | 714,644 | -0.00(-4.11%) |
May 03, 2024 | 0.0915 | 0.1000 | 0.0900 | 0.0949 | 1,480,092 | +0.00(+5.44%) |
May 02, 2024 | 0.0900 | 0.0901 | 0.0850 | 0.0900 | 545,449 | +0.00(+0.45%) |
May 01, 2024 | 0.0800 | 0.0910 | 0.0791 | 0.0896 | 1,331,818 | +0.01(+10.89%) |
Apr 30, 2024 | 0.0800 | 0.0820 | 0.0752 | 0.0808 | 1,161,286 | -0.00(-2.65%) |
Apr 29, 2024 | 0.0900 | 0.0860 | 0.0780 | 0.0830 | 771,003 | +0.00(+5.33%) |
Apr 26, 2024 | 0.0771 | 0.0870 | 0.0770 | 0.0788 | 2,535,020 | +0.00(+2.34%) |
Apr 25, 2024 | 0.0751 | 0.0789 | 0.0739 | 0.0770 | 528,443 | -0.00(-0.39%) |
Apr 24, 2024 | 0.0780 | 0.0790 | 0.0720 | 0.0773 | 1,016,320 | +0.00(+0.39%) |
Apr 23, 2024 | 0.0703 | 0.0791 | 0.0680 | 0.0770 | 1,571,017 | +0.00(+6.21%) |
Apr 22, 2024 | 0.0833 | 0.0860 | 0.0650 | 0.0725 | 4,142,453 | -0.01(-12.01%) |
Apr 19, 2024 | 0.0838 | 0.0860 | 0.0777 | 0.0824 | 1,715,039 | -0.00(-1.90%) |
Apr 18, 2024 | 0.0800 | 0.0859 | 0.0763 | 0.0840 | 3,532,080 | +0.00(+1.33%) |
Apr 17, 2024 | 0.1000 | 0.1000 | 0.0805 | 0.0829 | 13,485,706 | +0.00(+4.28%) |
Apr 16, 2024 | 0.0819 | 0.0819 | 0.0711 | 0.0795 | 1,850,525 | -0.00(-2.45%) |
Apr 15, 2024 | 0.0877 | 0.0908 | 0.0815 | 0.0815 | 1,667,780 | -0.01(-9.85%) |
Apr 12, 2024 | 0.0841 | 0.0918 | 0.0841 | 0.0904 | 691,280 | +0.00(+0.89%) |
Apr 11, 2024 | 0.0940 | 0.0945 | 0.0890 | 0.0896 | 1,349,976 | -0.00(-2.08%) |
Apr 10, 2024 | 0.0940 | 0.0940 | 0.0901 | 0.0915 | 1,211,564 | +0.00(+5.29%) |
Apr 09, 2024 | 0.0959 | 0.0959 | 0.0820 | 0.0869 | 2,234,953 | -0.01(-5.65%) |
Apr 08, 2024 | 0.0999 | 0.1000 | 0.0900 | 0.0921 | 1,998,796 | -0.01(-8.90%) |
Apr 05, 2024 | 0.1078 | 0.1078 | 0.0998 | 0.1011 | 1,912,528 | -0.00(-3.35%) |
Apr 04, 2024 | 0.1036 | 0.1085 | 0.1016 | 0.1046 | 2,088,011 | +0.00(+0.29%) |
Apr 03, 2024 | 0.1044 | 0.1044 | 0.1010 | 0.1043 | 1,912,550 | +0.00(+0.10%) |
Apr 02, 2024 | 0.1065 | 0.1075 | 0.1023 | 0.1042 | 1,487,493 | -0.00(-0.67%) |
Apr 01, 2024 | 0.1070 | 0.1070 | 0.1002 | 0.1049 | 1,156,791 | +0.00(+0.19%) |
Mar 28, 2024 | 0.1101 | 0.1055 | 0.1046 | 0.1047 | 2,093,033 | -0.01(-5.85%) |
Mar 27, 2024 | 0.1300 | 0.1299 | 0.1012 | 0.1112 | 7,779,613 | -0.03(-20.00%) |
Mar 26, 2024 | 0.1312 | 0.1500 | 0.1296 | 0.1390 | 11,739,398 | +0.01(+7.84%) |
Mar 25, 2024 | 0.1341 | 0.1360 | 0.1281 | 0.1289 | 2,006,696 | -0.01(-5.36%) |
Mar 22, 2024 | 0.1390 | 0.1399 | 0.1341 | 0.1362 | 484,135 | -0.00(-0.73%) |
Mar 21, 2024 | 0.1410 | 0.1450 | 0.1361 | 0.1372 | 1,012,179 | -0.00(-2.00%) |
Mar 20, 2024 | 0.1394 | 0.1410 | 0.1350 | 0.1400 | 668,786 | +0.00(+1.45%) |
Mar 19, 2024 | 0.1428 | 0.1430 | 0.1380 | 0.1380 | 594,390 | -0.00(-1.43%) |
Mar 18, 2024 | 0.1430 | 0.1440 | 0.1353 | 0.1400 | 995,661 | +0.00(+0.00%) |
Mar 15, 2024 | 0.1340 | 0.1447 | 0.1300 | 0.1400 | 1,012,309 | +0.01(+3.93%) |
Mar 14, 2024 | 0.1500 | 0.1500 | 0.1278 | 0.1347 | 12,423,811 | -0.01(-4.87%) |
Mar 13, 2024 | 0.1367 | 0.1480 | 0.1367 | 0.1416 | 1,047,104 | +0.00(+3.13%) |
Mar 12, 2024 | 0.1400 | 0.1449 | 0.1356 | 0.1373 | 767,574 | -0.00(-2.14%) |
Mar 11, 2024 | 0.1422 | 0.1450 | 0.1380 | 0.1403 | 697,218 | -0.00(-0.28%) |
Mar 08, 2024 | 0.1475 | 0.1493 | 0.1403 | 0.1407 | 733,220 | -0.00(-1.05%) |
Mar 07, 2024 | 0.1447 | 0.1450 | 0.1400 | 0.1422 | 1,001,500 | -0.00(-1.93%) |
Mar 06, 2024 | 0.1500 | 0.1517 | 0.1415 | 0.1450 | 1,599,388 | -0.00(-2.03%) |
Mar 05, 2024 | 0.1478 | 0.1588 | 0.1460 | 0.1480 | 1,421,474 | -0.00(-1.40%) |
Mar 04, 2024 | 0.1600 | 0.1600 | 0.1483 | 0.1501 | 1,312,331 | -0.00(-1.57%) |
Mar 01, 2024 | 0.1500 | 0.1525 | 0.1481 | 0.1525 | 1,091,944 | +0.01(+4.38%) |
Feb 29, 2024 | 0.1543 | 0.1543 | 0.1442 | 0.1461 | 1,344,138 | -0.01(-5.19%) |
Feb 28, 2024 | 0.1430 | 0.1597 | 0.1410 | 0.1541 | 1,784,639 | +0.01(+8.22%) |
Feb 27, 2024 | 0.1500 | 0.1501 | 0.1400 | 0.1424 | 1,648,317 | -0.01(-4.62%) |
Feb 26, 2024 | 0.1545 | 0.1580 | 0.1425 | 0.1493 | 1,530,013 | -0.00(-3.05%) |
Feb 23, 2024 | 0.1530 | 0.1580 | 0.1500 | 0.1540 | 1,194,575 | +0.00(+0.65%) |
Feb 22, 2024 | 0.1480 | 0.1540 | 0.1450 | 0.1530 | 1,543,092 | +0.00(+3.10%) |
Feb 21, 2024 | 0.1560 | 0.1585 | 0.1452 | 0.1484 | 1,669,978 | -0.01(-6.08%) |
Feb 20, 2024 | 0.1700 | 0.1700 | 0.1545 | 0.1580 | 1,882,533 | -0.01(-4.65%) |
Feb 16, 2024 | 0.1607 | 0.1702 | 0.1501 | 0.1657 | 3,152,463 | +0.01(+4.21%) |
Feb 15, 2024 | 0.1540 | 0.1616 | 0.1405 | 0.1590 | 3,448,611 | +0.01(+5.09%) |
Feb 14, 2024 | 0.1373 | 0.1569 | 0.1373 | 0.1513 | 2,105,371 | +0.01(+10.36%) |
Feb 13, 2024 | 0.1401 | 0.1424 | 0.1330 | 0.1371 | 875,753 | -0.01(-4.53%) |
Feb 12, 2024 | 0.1500 | 0.1541 | 0.1433 | 0.1436 | 2,328,697 | -0.01(-6.39%) |
Feb 09, 2024 | 0.1426 | 0.1550 | 0.1395 | 0.1534 | 3,554,633 | +0.01(+8.10%) |
Feb 08, 2024 | 0.1310 | 0.1450 | 0.1300 | 0.1419 | 2,236,059 | +0.01(+6.21%) |
Feb 07, 2024 | 0.1341 | 0.1341 | 0.1230 | 0.1336 | 2,891,313 | +0.00(+0.23%) |
Feb 06, 2024 | 0.1506 | 0.1506 | 0.1331 | 0.1333 | 4,369,753 | -0.02(-11.13%) |
Feb 05, 2024 | 0.1635 | 0.1635 | 0.1460 | 0.1500 | 3,715,219 | -0.01(-8.09%) |
Feb 02, 2024 | 0.1600 | 0.1639 | 0.1518 | 0.1632 | 3,122,484 | +0.00(+0.99%) |
Feb 01, 2024 | 0.1800 | 0.1796 | 0.1552 | 0.1616 | 9,234,651 | -0.01(-5.83%) |
Jan 31, 2024 | 0.1601 | 0.1879 | 0.1512 | 0.1716 | 14,930,461 | +0.01(+5.28%) |
Jan 30, 2024 | 0.1748 | 0.1781 | 0.1604 | 0.1630 | 8,633,805 | -0.02(-9.34%) |
Jan 29, 2024 | 0.1930 | 0.1990 | 0.1624 | 0.1798 | 42,147,924 | +0.02(+9.63%) |
Jan 26, 2024 | 0.1620 | 0.1660 | 0.1551 | 0.1640 | 8,994,514 | +0.01(+7.89%) |
Jan 25, 2024 | 0.1600 | 0.1557 | 0.1470 | 0.1520 | 364,759 | -0.00(-1.68%) |
Jan 24, 2024 | 0.1613 | 0.1613 | 0.1500 | 0.1546 | 315,204 | -0.01(-3.98%) |
Jan 23, 2024 | 0.1527 | 0.1626 | 0.1523 | 0.1610 | 505,347 | +0.01(+3.21%) |
Jan 22, 2024 | 0.1525 | 0.1590 | 0.1500 | 0.1560 | 329,279 | +0.00(+0.65%) |
Jan 19, 2024 | 0.1523 | 0.1550 | 0.1450 | 0.1550 | 777,766 | +0.00(+1.97%) |
Jan 18, 2024 | 0.1625 | 0.1634 | 0.1500 | 0.1520 | 1,258,030 | -0.01(-6.06%) |
Jan 17, 2024 | 0.1590 | 0.1699 | 0.1560 | 0.1618 | 1,348,412 | +0.00(+1.19%) |
Jan 16, 2024 | 0.1740 | 0.1740 | 0.1545 | 0.1599 | 1,218,530 | -0.01(-8.37%) |
Jan 12, 2024 | 0.1650 | 0.1750 | 0.1622 | 0.1745 | 1,239,372 | +0.01(+5.57%) |
Jan 11, 2024 | 0.1755 | 0.1755 | 0.1600 | 0.1653 | 1,857,061 | -0.01(-5.76%) |
Jan 10, 2024 | 0.1931 | 0.1961 | 0.1639 | 0.1754 | 3,974,341 | -0.01(-7.15%) |
Jan 09, 2024 | 0.2000 | 0.2388 | 0.1855 | 0.1889 | 19,654,582 | +0.01(+4.94%) |
Jan 08, 2024 | 0.1824 | 0.2000 | 0.1472 | 0.1800 | 3,420,940 | -0.00(-0.11%) |
Jan 05, 2024 | 0.1730 | 0.1864 | 0.1714 | 0.1802 | 1,557,508 | +0.00(+2.27%) |
Jan 04, 2024 | 0.1800 | 0.1850 | 0.1695 | 0.1762 | 1,021,006 | -0.00(-2.11%) |
Jan 03, 2024 | 0.1910 | 0.2000 | 0.1780 | 0.1800 | 1,779,026 | -0.01(-7.50%) |