Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.780 | 3.090 | 2.750 | 2.900 | 167,673 | +0.09(+3.20%) |
Mar 27, 2024 | 2.830 | 3.110 | 2.680 | 2.810 | 331,820 | -0.44(-13.54%) |
Mar 26, 2024 | 3.100 | 3.370 | 2.640 | 3.250 | 1,183,624 | +0.27(+9.06%) |
Mar 25, 2024 | 2.830 | 3.050 | 2.600 | 2.980 | 501,178 | +0.04(+1.36%) |
Mar 22, 2024 | 2.810 | 3.040 | 2.450 | 2.940 | 1,617,448 | +0.03(+1.03%) |
Mar 21, 2024 | 2.230 | 3.890 | 2.220 | 2.910 | 97,462,128 | +1.58(+118.80%) |
Mar 20, 2024 | 1.580 | 1.580 | 1.111 | 1.330 | 56,311 | -0.17(-11.33%) |
Mar 19, 2024 | 1.650 | 1.680 | 1.410 | 1.500 | 50,576 | -0.20(-11.76%) |
Mar 18, 2024 | 2.166 | 2.166 | 1.650 | 1.700 | 67,161 | -0.35(-17.07%) |
Mar 15, 2024 | 2.100 | 2.350 | 2.040 | 2.050 | 38,954 | -0.05(-2.38%) |
Mar 14, 2024 | 2.140 | 2.200 | 2.050 | 2.100 | 14,672 | -0.05(-2.33%) |
Mar 13, 2024 | 2.150 | 2.450 | 1.998 | 2.150 | 116,278 | +0.10(+4.88%) |
Mar 12, 2024 | 2.080 | 2.120 | 2.040 | 2.050 | 7,564 | -0.08(-3.76%) |
Mar 11, 2024 | 2.150 | 2.150 | 2.050 | 2.130 | 2,228 | -0.02(-0.93%) |
Mar 08, 2024 | 2.220 | 2.220 | 2.045 | 2.150 | 15,020 | -0.10(-4.44%) |
Mar 07, 2024 | 1.910 | 2.340 | 1.910 | 2.250 | 60,564 | +0.30(+15.38%) |
Mar 06, 2024 | 1.850 | 1.965 | 1.850 | 1.950 | 7,994 | +0.09(+4.84%) |
Mar 05, 2024 | 1.950 | 2.010 | 1.860 | 1.860 | 6,227 | -0.12(-6.06%) |
Mar 04, 2024 | 1.990 | 2.075 | 1.928 | 1.980 | 9,517 | -0.06(-2.94%) |
Mar 01, 2024 | 1.840 | 2.149 | 1.760 | 2.040 | 45,541 | +0.15(+7.94%) |
Feb 29, 2024 | 1.810 | 1.900 | 1.685 | 1.890 | 61,157 | +0.04(+2.16%) |
Feb 28, 2024 | 1.900 | 1.900 | 1.721 | 1.850 | 32,877 | +0.00(+0.00%) |
Feb 27, 2024 | 1.910 | 1.946 | 1.844 | 1.850 | 12,339 | -0.12(-6.09%) |
Feb 26, 2024 | 2.050 | 2.208 | 1.820 | 1.970 | 40,952 | -0.13(-6.19%) |
Feb 23, 2024 | 2.090 | 2.400 | 2.070 | 2.100 | 48,435 | -0.11(-4.98%) |
Feb 22, 2024 | 2.250 | 2.250 | 2.150 | 2.210 | 11,025 | +0.03(+1.15%) |
Feb 21, 2024 | 2.120 | 2.300 | 2.120 | 2.185 | 9,171 | -0.11(-4.59%) |
Feb 20, 2024 | 2.380 | 2.380 | 2.120 | 2.290 | 71,856 | -0.12(-5.18%) |
Feb 16, 2024 | 2.510 | 2.510 | 2.340 | 2.415 | 24,933 | -0.19(-7.47%) |
Feb 15, 2024 | 2.680 | 2.749 | 2.508 | 2.610 | 21,250 | -0.06(-2.25%) |
Feb 14, 2024 | 2.720 | 2.954 | 2.600 | 2.670 | 20,647 | -0.12(-4.30%) |
Feb 13, 2024 | 2.670 | 2.932 | 2.670 | 2.790 | 33,893 | +0.07(+2.57%) |
Feb 12, 2024 | 2.670 | 2.929 | 2.600 | 2.720 | 82,958 | -0.02(-0.73%) |
Feb 09, 2024 | 2.750 | 2.980 | 2.560 | 2.740 | 104,635 | +0.04(+1.48%) |
Feb 08, 2024 | 2.690 | 2.880 | 2.615 | 2.700 | 28,964 | -0.03(-1.10%) |
Feb 07, 2024 | 2.530 | 2.850 | 2.530 | 2.730 | 80,663 | +0.20(+7.90%) |
Feb 06, 2024 | 2.650 | 2.910 | 2.500 | 2.530 | 36,838 | -0.15(-5.59%) |
Feb 05, 2024 | 2.610 | 2.900 | 2.550 | 2.680 | 72,337 | -0.09(-3.42%) |
Feb 02, 2024 | 2.860 | 2.950 | 2.775 | 2.775 | 12,598 | -0.25(-8.11%) |
Feb 01, 2024 | 2.980 | 3.240 | 2.820 | 3.020 | 53,909 | -0.08(-2.71%) |
Jan 31, 2024 | 3.060 | 3.640 | 3.050 | 3.104 | 122,903 | -0.17(-5.07%) |
Jan 30, 2024 | 2.560 | 3.395 | 2.550 | 3.270 | 126,692 | +0.46(+16.41%) |
Jan 29, 2024 | 2.550 | 2.900 | 2.300 | 2.809 | 72,024 | +0.18(+6.81%) |
Jan 26, 2024 | 2.800 | 3.000 | 2.600 | 2.630 | 76,647 | -0.04(-1.50%) |
Jan 25, 2024 | 3.050 | 3.050 | 2.500 | 2.670 | 103,667 | +2.52(+1668.21%) |
Jan 24, 2024 | 0.1371 | 0.1530 | 0.1290 | 0.1510 | 794,539 | +0.02(+11.77%) |
Jan 23, 2024 | 0.1400 | 0.1415 | 0.1200 | 0.1351 | 686,733 | -0.01(-6.18%) |
Jan 22, 2024 | 0.1800 | 0.1850 | 0.1407 | 0.1440 | 716,039 | -0.04(-23.16%) |
Jan 19, 2024 | 0.1852 | 0.1880 | 0.1801 | 0.1874 | 18,114 | +0.00(+2.40%) |
Jan 18, 2024 | 0.1800 | 0.2149 | 0.1800 | 0.1830 | 98,709 | -0.01(-7.11%) |
Jan 17, 2024 | 0.1850 | 0.1975 | 0.1800 | 0.1970 | 69,701 | +0.01(+5.07%) |
Jan 16, 2024 | 0.1950 | 0.2150 | 0.1850 | 0.1875 | 117,638 | -0.01(-3.10%) |
Jan 12, 2024 | 0.1900 | 0.2056 | 0.1900 | 0.1935 | 57,200 | +0.00(+0.52%) |
Jan 11, 2024 | 0.2068 | 0.2069 | 0.1905 | 0.1925 | 85,704 | -0.01(-3.75%) |
Jan 10, 2024 | 0.2000 | 0.2099 | 0.1951 | 0.2000 | 46,270 | +0.00(+0.00%) |
Jan 09, 2024 | 0.2000 | 0.2000 | 0.1952 | 0.2000 | 77,241 | -0.00(-0.30%) |
Jan 08, 2024 | 0.2101 | 0.2250 | 0.1967 | 0.2006 | 125,388 | -0.02(-7.09%) |
Jan 05, 2024 | 0.2200 | 0.2300 | 0.2156 | 0.2159 | 143,906 | +0.00(+0.61%) |
Jan 04, 2024 | 0.2125 | 0.2163 | 0.2125 | 0.2146 | 91,008 | -0.00(-0.88%) |
Jan 03, 2024 | 0.1900 | 0.2198 | 0.1900 | 0.2165 | 133,688 | -0.00(-0.32%) |