Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.280 | 3.440 | 3.050 | 3.060 | 99,812 | -0.04(-1.29%) |
Apr 29, 2024 | 2.850 | 3.650 | 2.800 | 3.100 | 256,078 | +0.11(+3.68%) |
Apr 26, 2024 | 2.450 | 4.480 | 2.120 | 2.990 | 1,658,000 | +0.55(+22.54%) |
Apr 25, 2024 | 2.780 | 2.820 | 2.310 | 2.440 | 40,278 | -0.34(-12.23%) |
Apr 24, 2024 | 3.280 | 3.312 | 2.700 | 2.780 | 93,997 | -0.55(-16.52%) |
Apr 23, 2024 | 3.410 | 3.600 | 3.200 | 3.330 | 42,600 | -0.18(-5.13%) |
Apr 22, 2024 | 3.330 | 3.900 | 3.150 | 3.510 | 125,091 | +0.33(+10.38%) |
Apr 19, 2024 | 3.360 | 3.410 | 3.101 | 3.180 | 49,591 | -0.24(-7.02%) |
Apr 18, 2024 | 3.100 | 3.550 | 3.000 | 3.420 | 165,535 | +0.05(+1.63%) |
Apr 17, 2024 | 3.320 | 6.930 | 3.086 | 3.365 | 2,784,511 | +0.07(+1.97%) |
Apr 16, 2024 | 3.310 | 4.160 | 3.110 | 3.300 | 381,442 | -0.01(-0.15%) |
Apr 15, 2024 | 3.400 | 3.834 | 2.889 | 3.305 | 167,377 | -0.13(-3.72%) |
Apr 12, 2024 | 4.150 | 4.300 | 3.160 | 3.433 | 112,637 | -0.78(-18.46%) |
Apr 11, 2024 | 4.790 | 4.791 | 4.210 | 4.210 | 12,899 | -0.47(-10.04%) |
Apr 10, 2024 | 4.980 | 5.174 | 4.516 | 4.680 | 51,435 | -0.40(-7.87%) |
Apr 09, 2024 | 5.660 | 5.970 | 5.000 | 5.080 | 76,774 | -0.54(-9.61%) |
Apr 08, 2024 | 4.890 | 6.430 | 4.826 | 5.620 | 205,139 | +0.47(+9.13%) |
Apr 05, 2024 | 4.570 | 6.000 | 4.400 | 5.150 | 203,791 | +0.52(+11.23%) |
Apr 04, 2024 | 5.470 | 5.470 | 4.570 | 4.630 | 49,322 | -0.67(-12.64%) |
Apr 03, 2024 | 6.000 | 6.000 | 5.140 | 5.300 | 35,913 | -0.21(-3.81%) |
Apr 02, 2024 | 5.940 | 6.400 | 5.174 | 5.510 | 119,506 | +5.44(+8235.85%) |
Apr 01, 2024 | 0.0629 | 0.0710 | 0.0602 | 0.0661 | 2,278,724 | +0.00(+2.01%) |
Mar 28, 2024 | 0.0744 | 0.0563 | 0.0550 | 0.0648 | 3,286,854 | -0.01(-12.90%) |
Mar 27, 2024 | 0.0767 | 0.0777 | 0.0740 | 0.0744 | 453,506 | -0.00(-0.80%) |
Mar 26, 2024 | 0.0800 | 0.0800 | 0.0723 | 0.0750 | 875,777 | -0.01(-6.95%) |
Mar 25, 2024 | 0.0850 | 0.0860 | 0.0750 | 0.0806 | 188,153 | +0.00(+0.75%) |
Mar 22, 2024 | 0.0712 | 0.0842 | 0.0712 | 0.0800 | 286,541 | -0.00(-2.44%) |
Mar 21, 2024 | 0.0800 | 0.0849 | 0.0755 | 0.0820 | 529,621 | +0.00(+5.94%) |
Mar 20, 2024 | 0.0800 | 0.0852 | 0.0760 | 0.0774 | 846,585 | -0.00(-5.61%) |
Mar 19, 2024 | 0.0740 | 0.0840 | 0.0711 | 0.0820 | 304,385 | +0.01(+10.96%) |
Mar 18, 2024 | 0.0810 | 0.0845 | 0.0710 | 0.0739 | 559,487 | -0.01(-10.53%) |
Mar 15, 2024 | 0.0850 | 0.0864 | 0.0822 | 0.0826 | 218,011 | -0.00(-2.82%) |
Mar 14, 2024 | 0.0920 | 0.0929 | 0.0821 | 0.0850 | 248,972 | -0.00(-0.12%) |
Mar 13, 2024 | 0.0864 | 0.0914 | 0.0810 | 0.0851 | 316,796 | -0.00(-2.18%) |
Mar 12, 2024 | 0.0880 | 0.0920 | 0.0851 | 0.0870 | 136,552 | -0.01(-5.43%) |
Mar 11, 2024 | 0.0911 | 0.0940 | 0.0861 | 0.0920 | 333,437 | +0.00(+1.10%) |
Mar 08, 2024 | 0.0940 | 0.0960 | 0.0900 | 0.0910 | 413,427 | -0.00(-1.41%) |
Mar 07, 2024 | 0.0884 | 0.0966 | 0.0884 | 0.0923 | 353,092 | +0.00(+2.56%) |
Mar 06, 2024 | 0.0900 | 0.0930 | 0.0899 | 0.0900 | 340,034 | -0.00(-1.53%) |
Mar 05, 2024 | 0.0900 | 0.0940 | 0.0900 | 0.0914 | 205,727 | -0.00(-2.56%) |
Mar 04, 2024 | 0.0966 | 0.0966 | 0.0900 | 0.0938 | 424,001 | -0.00(-0.21%) |
Mar 01, 2024 | 0.0969 | 0.0969 | 0.0900 | 0.0940 | 356,648 | +0.00(+1.62%) |
Feb 29, 2024 | 0.0981 | 0.0999 | 0.0925 | 0.0925 | 491,482 | -0.00(-1.80%) |
Feb 28, 2024 | 0.0900 | 0.0990 | 0.0900 | 0.0942 | 405,839 | -0.00(-2.28%) |
Feb 27, 2024 | 0.0970 | 0.1045 | 0.0950 | 0.0964 | 988,167 | -0.00(-2.13%) |
Feb 26, 2024 | 0.0900 | 0.0988 | 0.0900 | 0.0985 | 770,785 | +0.01(+9.32%) |
Feb 23, 2024 | 0.0942 | 0.0973 | 0.0901 | 0.0901 | 205,888 | -0.01(-5.65%) |
Feb 22, 2024 | 0.0950 | 0.0974 | 0.0900 | 0.0955 | 663,821 | +0.00(+0.53%) |
Feb 21, 2024 | 0.0950 | 0.0969 | 0.0901 | 0.0950 | 453,888 | -0.00(-0.94%) |
Feb 20, 2024 | 0.1030 | 0.1030 | 0.0900 | 0.0959 | 583,030 | -0.00(-4.10%) |
Feb 16, 2024 | 0.1000 | 0.1031 | 0.0953 | 0.1000 | 935,797 | -0.00(-3.85%) |
Feb 15, 2024 | 0.0900 | 0.1200 | 0.0880 | 0.1040 | 10,407,965 | +0.01(+13.41%) |
Feb 14, 2024 | 0.0895 | 0.0920 | 0.0851 | 0.0917 | 397,929 | +0.00(+1.89%) |
Feb 13, 2024 | 0.0950 | 0.0950 | 0.0899 | 0.0900 | 330,590 | -0.00(-1.42%) |
Feb 12, 2024 | 0.0930 | 0.1000 | 0.0900 | 0.0913 | 861,802 | -0.01(-8.70%) |
Feb 09, 2024 | 0.0915 | 0.1038 | 0.0915 | 0.1000 | 1,380,866 | +0.01(+5.26%) |
Feb 08, 2024 | 0.0895 | 0.1100 | 0.0869 | 0.0950 | 4,857,704 | +0.01(+6.86%) |
Feb 07, 2024 | 0.0880 | 0.0899 | 0.0831 | 0.0889 | 679,805 | +0.00(+1.02%) |
Feb 06, 2024 | 0.0880 | 0.0898 | 0.0820 | 0.0880 | 307,625 | +0.00(+4.76%) |
Feb 05, 2024 | 0.0876 | 0.0899 | 0.0816 | 0.0840 | 488,192 | -0.00(-4.55%) |
Feb 02, 2024 | 0.0922 | 0.0922 | 0.0834 | 0.0880 | 598,767 | -0.00(-4.76%) |