Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.800 | 2.895 | 2.690 | 2.880 | 2,027,327 | +0.06(+2.13%) |
Apr 29, 2024 | 2.760 | 2.890 | 2.710 | 2.820 | 1,912,435 | +0.05(+1.81%) |
Apr 26, 2024 | 2.760 | 2.830 | 2.700 | 2.770 | 2,265,739 | +0.07(+2.59%) |
Apr 25, 2024 | 2.890 | 2.990 | 2.680 | 2.700 | 3,744,940 | -0.20(-6.90%) |
Apr 24, 2024 | 3.250 | 3.284 | 2.870 | 2.900 | 3,932,498 | -0.27(-8.52%) |
Apr 23, 2024 | 3.270 | 3.450 | 3.140 | 3.170 | 3,535,625 | -0.23(-6.76%) |
Apr 22, 2024 | 2.880 | 3.410 | 2.680 | 3.400 | 5,945,629 | +0.55(+19.30%) |
Apr 19, 2024 | 3.010 | 3.100 | 2.750 | 2.850 | 3,595,860 | -0.15(-5.00%) |
Apr 18, 2024 | 3.020 | 3.230 | 2.921 | 3.000 | 5,753,449 | +0.14(+4.90%) |
Apr 17, 2024 | 3.070 | 3.490 | 2.840 | 2.860 | 9,035,379 | -0.07(-2.39%) |
Apr 16, 2024 | 2.380 | 3.299 | 2.380 | 2.930 | 14,682,086 | +0.45(+18.15%) |
Apr 15, 2024 | 2.320 | 2.560 | 2.210 | 2.480 | 4,012,284 | +0.08(+3.33%) |
Apr 12, 2024 | 2.210 | 2.400 | 2.070 | 2.400 | 3,655,081 | +0.12(+5.26%) |
Apr 11, 2024 | 2.360 | 2.375 | 2.200 | 2.280 | 2,098,219 | -0.09(-3.80%) |
Apr 10, 2024 | 2.350 | 2.480 | 2.310 | 2.370 | 2,123,335 | -0.05(-2.07%) |
Apr 09, 2024 | 2.460 | 2.550 | 2.330 | 2.420 | 4,545,878 | +0.01(+0.41%) |
Apr 08, 2024 | 2.160 | 2.540 | 2.160 | 2.410 | 7,167,298 | +0.28(+13.15%) |
Apr 05, 2024 | 2.200 | 2.270 | 2.110 | 2.130 | 3,973,900 | -0.11(-4.91%) |
Apr 04, 2024 | 2.530 | 2.640 | 2.200 | 2.240 | 6,160,812 | -0.23(-9.31%) |
Apr 03, 2024 | 2.590 | 2.870 | 2.405 | 2.470 | 8,334,448 | -0.33(-11.79%) |
Apr 02, 2024 | 2.480 | 2.920 | 2.350 | 2.800 | 13,181,635 | -1.07(-27.65%) |
Apr 01, 2024 | 3.710 | 3.930 | 3.415 | 3.870 | 13,407,112 | +0.30(+8.40%) |
Mar 28, 2024 | 3.280 | 3.579 | 3.560 | 3.570 | 10,708,613 | +0.32(+9.85%) |
Mar 27, 2024 | 3.510 | 3.510 | 3.180 | 3.250 | 6,785,765 | -0.19(-5.52%) |
Mar 26, 2024 | 3.880 | 3.890 | 3.220 | 3.440 | 14,350,774 | -0.76(-18.10%) |
Mar 25, 2024 | 4.400 | 4.670 | 3.950 | 4.200 | 11,292,841 | -0.08(-1.87%) |
Mar 22, 2024 | 4.190 | 4.600 | 3.720 | 4.280 | 22,817,076 | +0.87(+25.51%) |
Mar 20, 2024 | 2.740 | 3.550 | 2.610 | 3.410 | 23,643,720 | +0.63(+22.66%) |
Mar 19, 2024 | 2.900 | 3.180 | 2.510 | 2.780 | 17,733,664 | -0.12(-4.14%) |
Mar 18, 2024 | 2.340 | 3.880 | 2.200 | 2.900 | 108,291,712 | +0.96(+49.48%) |
Mar 15, 2024 | 1.290 | 2.080 | 1.280 | 1.940 | 29,877,172 | +0.63(+48.09%) |
Mar 14, 2024 | 1.380 | 1.380 | 1.220 | 1.310 | 4,840,127 | -0.05(-3.68%) |
Mar 13, 2024 | 1.360 | 1.470 | 1.310 | 1.360 | 6,338,071 | +0.00(+0.00%) |
Mar 12, 2024 | 1.750 | 1.770 | 1.280 | 1.360 | 13,124,316 | -0.43(-24.23%) |
Mar 11, 2024 | 2.060 | 2.070 | 1.705 | 1.795 | 4,683,988 | -0.33(-15.73%) |
Mar 08, 2024 | 2.270 | 2.470 | 2.130 | 2.130 | 4,300,223 | +2.03(+2051.52%) |
Mar 07, 2024 | 0.0868 | 0.1090 | 0.0827 | 0.0990 | 145,367,888 | +0.01(+14.06%) |
Mar 06, 2024 | 0.0857 | 0.0890 | 0.0800 | 0.0868 | 105,331,328 | -0.01(-8.63%) |
Mar 05, 2024 | 0.0965 | 0.0991 | 0.0942 | 0.0950 | 56,873,376 | -0.00(-1.14%) |
Mar 04, 2024 | 0.1041 | 0.1050 | 0.0930 | 0.0961 | 109,055,896 | -0.01(-8.39%) |
Mar 01, 2024 | 0.1048 | 0.1064 | 0.1020 | 0.1049 | 77,954,544 | -0.00(-0.29%) |
Feb 29, 2024 | 0.1084 | 0.1110 | 0.1020 | 0.1052 | 141,515,808 | +0.00(+0.10%) |
Feb 28, 2024 | 0.1180 | 0.1180 | 0.1041 | 0.1051 | 113,859,800 | -0.01(-7.64%) |
Feb 27, 2024 | 0.1054 | 0.1149 | 0.1001 | 0.1138 | 117,979,120 | +0.01(+8.28%) |
Feb 26, 2024 | 0.1170 | 0.1171 | 0.1014 | 0.1051 | 106,242,768 | -0.01(-9.16%) |
Feb 23, 2024 | 0.1150 | 0.1187 | 0.1044 | 0.1157 | 69,564,360 | -0.00(-0.52%) |
Feb 22, 2024 | 0.1214 | 0.1220 | 0.1127 | 0.1163 | 90,507,280 | -0.01(-7.03%) |
Feb 21, 2024 | 0.1300 | 0.1330 | 0.1250 | 0.1251 | 38,973,616 | -0.00(-2.57%) |
Feb 20, 2024 | 0.1424 | 0.1431 | 0.1260 | 0.1284 | 95,846,808 | -0.01(-8.87%) |
Feb 16, 2024 | 0.1450 | 0.1490 | 0.1391 | 0.1409 | 71,713,552 | -0.00(-3.16%) |
Feb 15, 2024 | 0.1448 | 0.1553 | 0.1420 | 0.1455 | 71,762,288 | +0.00(+2.18%) |
Feb 14, 2024 | 0.1471 | 0.1479 | 0.1415 | 0.1424 | 51,625,204 | -0.00(-1.66%) |
Feb 13, 2024 | 0.1500 | 0.1508 | 0.1409 | 0.1448 | 58,925,772 | -0.01(-4.80%) |
Feb 12, 2024 | 0.1574 | 0.1612 | 0.1506 | 0.1521 | 67,088,776 | -0.00(-1.87%) |
Feb 09, 2024 | 0.1669 | 0.1675 | 0.1538 | 0.1550 | 83,993,536 | -0.01(-5.49%) |
Feb 08, 2024 | 0.1648 | 0.1695 | 0.1609 | 0.1640 | 58,424,944 | -0.00(-0.61%) |
Feb 07, 2024 | 0.1609 | 0.1723 | 0.1550 | 0.1650 | 56,709,152 | +0.00(+2.55%) |
Feb 06, 2024 | 0.1581 | 0.1629 | 0.1544 | 0.1609 | 59,276,544 | +0.00(+3.07%) |
Feb 05, 2024 | 0.1720 | 0.1740 | 0.1540 | 0.1561 | 80,928,752 | -0.01(-8.18%) |
Feb 02, 2024 | 0.1793 | 0.1827 | 0.1700 | 0.1700 | 57,176,896 | -0.01(-5.66%) |