Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.810 | 2.920 | 2.512 | 2.650 | 18,086 | -0.12(-4.33%) |
Apr 29, 2024 | 2.800 | 3.000 | 2.700 | 2.770 | 19,504 | -0.33(-10.65%) |
Apr 26, 2024 | 3.147 | 3.282 | 3.070 | 3.100 | 5,246 | +0.18(+6.22%) |
Apr 25, 2024 | 3.060 | 3.060 | 2.850 | 2.918 | 8,353 | -0.25(-7.94%) |
Apr 24, 2024 | 3.150 | 3.365 | 3.080 | 3.170 | 4,656 | +0.01(+0.32%) |
Apr 23, 2024 | 3.300 | 3.300 | 3.000 | 3.160 | 11,455 | -0.14(-4.24%) |
Apr 22, 2024 | 3.320 | 3.647 | 3.230 | 3.300 | 16,065 | -0.38(-10.33%) |
Apr 19, 2024 | 3.790 | 3.949 | 3.680 | 3.680 | 5,954 | -0.36(-8.91%) |
Apr 18, 2024 | 3.490 | 4.040 | 3.340 | 4.040 | 20,060 | +0.57(+16.43%) |
Apr 17, 2024 | 3.300 | 3.470 | 3.300 | 3.470 | 1,922 | +0.00(+0.00%) |
Apr 16, 2024 | 3.279 | 3.470 | 3.279 | 3.470 | 2,753 | -0.06(-1.71%) |
Apr 15, 2024 | 3.310 | 3.530 | 3.300 | 3.530 | 1,529 | -0.02(-0.55%) |
Apr 12, 2024 | 3.400 | 3.550 | 3.250 | 3.550 | 9,177 | -0.06(-1.66%) |
Apr 11, 2024 | 3.620 | 3.620 | 3.610 | 3.610 | 1,020 | -0.05(-1.37%) |
Apr 10, 2024 | 3.600 | 3.700 | 3.600 | 3.660 | 1,983 | +0.15(+4.27%) |
Apr 09, 2024 | 3.630 | 3.650 | 3.340 | 3.510 | 7,381 | -0.24(-6.40%) |
Apr 08, 2024 | 3.650 | 4.053 | 3.450 | 3.750 | 26,846 | -0.14(-3.60%) |
Apr 05, 2024 | 3.960 | 3.960 | 3.610 | 3.890 | 16,968 | -0.20(-4.89%) |
Apr 04, 2024 | 4.070 | 4.171 | 3.990 | 4.090 | 1,554 | -0.07(-1.68%) |
Apr 03, 2024 | 4.239 | 4.239 | 4.070 | 4.160 | 3,428 | -0.01(-0.24%) |
Apr 02, 2024 | 4.129 | 4.237 | 4.002 | 4.170 | 7,691 | -0.04(-0.95%) |
Apr 01, 2024 | 4.270 | 4.270 | 3.966 | 4.210 | 9,687 | -0.05(-1.20%) |
Mar 28, 2024 | 3.720 | 4.261 | 3.720 | 4.261 | 15,504 | +0.49(+13.03%) |
Mar 27, 2024 | 3.760 | 3.970 | 3.480 | 3.770 | 7,731 | -0.11(-2.84%) |
Mar 26, 2024 | 3.780 | 3.900 | 3.690 | 3.880 | 14,431 | +0.07(+1.94%) |
Mar 25, 2024 | 3.810 | 3.990 | 3.650 | 3.806 | 5,410 | -0.22(-5.56%) |
Mar 22, 2024 | 4.000 | 4.300 | 3.710 | 4.030 | 24,348 | -0.11(-2.66%) |
Mar 21, 2024 | 4.390 | 4.690 | 4.000 | 4.140 | 27,130 | -0.25(-5.61%) |
Mar 20, 2024 | 4.090 | 4.825 | 4.090 | 4.386 | 81,091 | +0.21(+5.06%) |
Mar 19, 2024 | 3.580 | 4.300 | 3.493 | 4.175 | 72,624 | +0.44(+11.93%) |
Mar 18, 2024 | 3.960 | 3.960 | 3.534 | 3.730 | 4,308 | -0.44(-10.53%) |
Mar 15, 2024 | 3.786 | 4.200 | 3.400 | 4.169 | 15,644 | +0.30(+7.73%) |
Mar 14, 2024 | 3.610 | 3.890 | 3.340 | 3.870 | 48,358 | +0.35(+10.10%) |
Mar 13, 2024 | 3.940 | 3.940 | 3.480 | 3.515 | 20,832 | -0.50(-12.56%) |
Mar 12, 2024 | 4.860 | 4.860 | 3.780 | 4.020 | 100,839 | -0.93(-18.79%) |
Mar 11, 2024 | 4.520 | 5.480 | 4.517 | 4.950 | 540,349 | +0.42(+9.27%) |
Mar 08, 2024 | 4.390 | 4.780 | 4.300 | 4.530 | 31,209 | +0.30(+7.09%) |
Mar 07, 2024 | 4.060 | 4.523 | 4.000 | 4.230 | 13,875 | +0.25(+6.28%) |
Mar 06, 2024 | 4.360 | 4.458 | 3.850 | 3.980 | 36,612 | -0.32(-7.44%) |
Mar 05, 2024 | 3.950 | 4.340 | 3.710 | 4.300 | 23,691 | +0.53(+14.21%) |
Mar 04, 2024 | 3.521 | 3.788 | 3.520 | 3.765 | 10,027 | +0.26(+7.26%) |
Mar 01, 2024 | 2.640 | 3.706 | 2.640 | 3.510 | 39,602 | +3.20(+1050.07%) |
Feb 29, 2024 | 0.3117 | 0.3146 | 0.3048 | 0.3052 | 52,258 | -0.01(-3.87%) |
Feb 28, 2024 | 0.2810 | 0.3222 | 0.2800 | 0.3175 | 108,266 | +0.03(+9.37%) |
Feb 27, 2024 | 0.2910 | 0.3124 | 0.2894 | 0.2903 | 146,344 | -0.05(-14.59%) |
Feb 26, 2024 | 0.3490 | 0.3490 | 0.3350 | 0.3399 | 86,775 | +0.00(+0.56%) |
Feb 23, 2024 | 0.3200 | 0.3380 | 0.3160 | 0.3380 | 34,580 | +0.03(+8.96%) |
Feb 22, 2024 | 0.2900 | 0.3160 | 0.2801 | 0.3102 | 118,571 | +0.01(+3.40%) |
Feb 21, 2024 | 0.2700 | 0.3300 | 0.2700 | 0.3000 | 251,967 | +0.03(+11.11%) |
Feb 20, 2024 | 0.3400 | 0.3500 | 0.2700 | 0.2700 | 134,485 | -0.06(-18.43%) |
Feb 16, 2024 | 0.3620 | 0.3620 | 0.3100 | 0.3310 | 85,725 | -0.02(-6.79%) |
Feb 15, 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3551 | 55,361 | -0.03(-8.01%) |
Feb 14, 2024 | 0.3719 | 0.3860 | 0.3508 | 0.3860 | 53,078 | +0.02(+4.49%) |
Feb 13, 2024 | 0.3670 | 0.3800 | 0.3600 | 0.3694 | 46,794 | +0.01(+2.81%) |
Feb 12, 2024 | 0.3487 | 0.3800 | 0.3487 | 0.3593 | 36,001 | -0.01(-2.89%) |
Feb 09, 2024 | 0.3985 | 0.3985 | 0.3500 | 0.3700 | 69,092 | -0.00(-1.23%) |
Feb 08, 2024 | 0.3694 | 0.3994 | 0.3359 | 0.3746 | 41,337 | -0.01(-1.63%) |
Feb 07, 2024 | 0.4000 | 0.4166 | 0.3500 | 0.3808 | 472,697 | -0.03(-8.11%) |
Feb 06, 2024 | 0.3992 | 0.4180 | 0.3800 | 0.4144 | 149,297 | +0.04(+12.00%) |
Feb 05, 2024 | 0.3200 | 0.4000 | 0.3200 | 0.3700 | 284,216 | +0.03(+9.24%) |
Feb 02, 2024 | 0.3700 | 0.3700 | 0.3201 | 0.3387 | 38,771 | -0.01(-2.81%) |