Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.410 | 6.000 | 5.360 | 5.360 | 156,878 | -0.19(-3.42%) |
Apr 29, 2024 | 5.090 | 5.820 | 5.090 | 5.550 | 179,781 | +0.43(+8.40%) |
Apr 26, 2024 | 5.040 | 5.353 | 5.030 | 5.120 | 144,578 | -0.17(-3.21%) |
Apr 25, 2024 | 5.400 | 5.450 | 5.000 | 5.290 | 72,305 | -0.24(-4.34%) |
Apr 24, 2024 | 5.130 | 5.970 | 5.130 | 5.530 | 234,102 | +0.36(+6.96%) |
Apr 23, 2024 | 5.030 | 5.570 | 5.010 | 5.170 | 167,162 | +0.31(+6.38%) |
Apr 22, 2024 | 5.060 | 5.240 | 4.610 | 4.860 | 37,984 | -0.28(-5.45%) |
Apr 19, 2024 | 5.090 | 5.580 | 5.040 | 5.140 | 93,465 | +0.07(+1.38%) |
Apr 18, 2024 | 4.730 | 5.400 | 4.730 | 5.070 | 219,560 | +0.22(+4.54%) |
Apr 17, 2024 | 4.430 | 5.180 | 4.330 | 4.850 | 221,140 | +0.38(+8.50%) |
Apr 16, 2024 | 4.710 | 5.040 | 4.205 | 4.470 | 259,218 | -0.33(-6.88%) |
Apr 15, 2024 | 5.020 | 5.180 | 4.800 | 4.800 | 182,669 | -0.30(-5.88%) |
Apr 12, 2024 | 5.340 | 5.425 | 5.000 | 5.100 | 186,318 | -0.42(-7.61%) |
Apr 11, 2024 | 5.500 | 5.750 | 5.350 | 5.520 | 215,456 | -0.02(-0.36%) |
Apr 10, 2024 | 5.100 | 5.920 | 5.100 | 5.540 | 432,874 | +0.27(+5.12%) |
Apr 09, 2024 | 5.340 | 5.600 | 4.920 | 5.270 | 698,306 | -0.10(-1.86%) |
Apr 08, 2024 | 7.880 | 8.630 | 5.160 | 5.370 | 16,490,165 | +0.67(+14.26%) |
Apr 05, 2024 | 5.300 | 5.450 | 4.700 | 4.700 | 230,118 | -0.71(-13.12%) |
Apr 04, 2024 | 5.690 | 6.490 | 5.400 | 5.410 | 293,327 | -0.53(-8.92%) |
Apr 03, 2024 | 5.640 | 6.570 | 5.200 | 5.940 | 425,692 | +5.88(+9480.65%) |
Apr 02, 2024 | 0.0620 | 0.0650 | 0.0570 | 0.0620 | 19,217,740 | +0.00(+0.00%) |
Apr 01, 2024 | 0.0600 | 0.0700 | 0.0560 | 0.0620 | 41,617,828 | +0.01(+14.18%) |
Mar 28, 2024 | 0.0516 | 0.0686 | 0.0500 | 0.0543 | 46,102,536 | +0.00(+7.52%) |
Mar 27, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0505 | 9,728,858 | -0.00(-2.32%) |
Mar 26, 2024 | 0.0559 | 0.0559 | 0.0510 | 0.0517 | 9,783,530 | -0.00(-6.00%) |
Mar 25, 2024 | 0.0560 | 0.0590 | 0.0525 | 0.0550 | 10,591,442 | -0.00(-0.18%) |
Mar 22, 2024 | 0.0535 | 0.0567 | 0.0526 | 0.0551 | 8,614,367 | +0.00(+2.04%) |
Mar 21, 2024 | 0.0550 | 0.0590 | 0.0516 | 0.0540 | 9,928,050 | +0.00(+0.93%) |
Mar 20, 2024 | 0.0520 | 0.0590 | 0.0510 | 0.0535 | 11,588,649 | +0.00(+7.21%) |
Mar 19, 2024 | 0.0500 | 0.0538 | 0.0490 | 0.0499 | 8,045,045 | -0.00(-1.96%) |
Mar 18, 2024 | 0.0550 | 0.0566 | 0.0502 | 0.0509 | 8,501,257 | -0.00(-7.12%) |
Mar 15, 2024 | 0.0469 | 0.0630 | 0.0469 | 0.0548 | 43,068,128 | +0.01(+17.60%) |
Mar 14, 2024 | 0.0516 | 0.0519 | 0.0460 | 0.0466 | 15,744,353 | -0.00(-9.69%) |
Mar 13, 2024 | 0.0524 | 0.0550 | 0.0500 | 0.0516 | 11,644,355 | +0.00(+0.19%) |
Mar 12, 2024 | 0.0581 | 0.0590 | 0.0505 | 0.0515 | 16,193,400 | -0.01(-13.45%) |
Mar 11, 2024 | 0.0606 | 0.0654 | 0.0580 | 0.0595 | 10,045,237 | +0.00(+0.85%) |
Mar 08, 2024 | 0.0603 | 0.0614 | 0.0580 | 0.0590 | 13,588,817 | -0.00(-1.99%) |
Mar 07, 2024 | 0.0670 | 0.0678 | 0.0600 | 0.0602 | 20,070,058 | -0.01(-10.68%) |
Mar 06, 2024 | 0.0700 | 0.0700 | 0.0630 | 0.0674 | 15,038,252 | -0.01(-8.92%) |
Mar 05, 2024 | 0.0730 | 0.0790 | 0.0710 | 0.0740 | 15,542,700 | +0.00(+4.82%) |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0690 | 0.0706 | 20,484,244 | -0.01(-9.49%) |
Mar 01, 2024 | 0.0779 | 0.0810 | 0.0725 | 0.0780 | 19,166,158 | +0.00(+6.56%) |
Feb 29, 2024 | 0.0710 | 0.0765 | 0.0710 | 0.0732 | 15,840,922 | +0.00(+3.10%) |
Feb 28, 2024 | 0.0725 | 0.0735 | 0.0700 | 0.0710 | 17,384,856 | -0.00(-0.84%) |
Feb 27, 2024 | 0.0720 | 0.0765 | 0.0712 | 0.0716 | 23,852,172 | -0.00(-3.63%) |
Feb 26, 2024 | 0.0750 | 0.0777 | 0.0697 | 0.0743 | 23,686,830 | -0.00(-0.93%) |
Feb 23, 2024 | 0.0711 | 0.0870 | 0.0660 | 0.0750 | 80,797,920 | +0.01(+13.64%) |
Feb 22, 2024 | 0.0700 | 0.0712 | 0.0651 | 0.0660 | 46,102,576 | -0.01(-10.81%) |
Feb 21, 2024 | 0.0810 | 0.0860 | 0.0700 | 0.0740 | 46,013,668 | -0.03(-27.31%) |
Feb 20, 2024 | 0.0950 | 0.1083 | 0.0913 | 0.1018 | 35,346,640 | +0.01(+9.94%) |
Feb 16, 2024 | 0.0917 | 0.0943 | 0.0891 | 0.0926 | 19,572,508 | -0.00(-1.49%) |
Feb 15, 2024 | 0.0990 | 0.1080 | 0.0850 | 0.0940 | 65,486,528 | +0.01(+12.31%) |
Feb 14, 2024 | 0.0802 | 0.0850 | 0.0752 | 0.0837 | 51,075,176 | +0.00(+4.49%) |
Feb 13, 2024 | 0.0900 | 0.0900 | 0.0780 | 0.0801 | 27,867,452 | -0.01(-11.00%) |
Feb 12, 2024 | 0.1100 | 0.1100 | 0.0869 | 0.0900 | 70,669,328 | +0.00(+1.12%) |
Feb 09, 2024 | 0.0900 | 0.1060 | 0.0780 | 0.0890 | 58,308,748 | -0.01(-7.19%) |
Feb 08, 2024 | 0.0978 | 0.1238 | 0.0900 | 0.0959 | 273,242,720 | +0.03(+45.52%) |
Feb 07, 2024 | 0.0698 | 0.0700 | 0.0624 | 0.0659 | 37,464,192 | -0.00(-6.52%) |
Feb 06, 2024 | 0.0874 | 0.0900 | 0.0702 | 0.0705 | 73,020,648 | +0.00(+0.43%) |
Feb 05, 2024 | 0.0820 | 0.0820 | 0.0702 | 0.0702 | 25,384,076 | -0.01(-16.33%) |
Feb 02, 2024 | 0.0895 | 0.0895 | 0.0817 | 0.0839 | 18,112,260 | -0.01(-7.80%) |