Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 12.76 | 12.76 | 11.05 | 12.12 | 1,183,797 | -0.64(-5.02%) |
Apr 29, 2024 | 12.11 | 14.24 | 11.77 | 12.76 | 2,824,879 | +1.07(+9.15%) |
Apr 26, 2024 | 8.600 | 12.23 | 8.450 | 11.69 | 3,367,376 | +3.39(+40.84%) |
Apr 25, 2024 | 7.350 | 8.470 | 7.200 | 8.300 | 960,652 | +0.88(+11.86%) |
Apr 24, 2024 | 6.840 | 7.740 | 6.310 | 7.420 | 1,272,173 | +0.96(+14.86%) |
Apr 23, 2024 | 5.760 | 7.510 | 5.700 | 6.460 | 1,687,109 | +0.69(+11.96%) |
Apr 22, 2024 | 5.400 | 5.850 | 4.910 | 5.770 | 900,408 | +0.46(+8.66%) |
Apr 19, 2024 | 4.960 | 5.870 | 4.900 | 5.310 | 1,464,091 | +0.34(+6.84%) |
Apr 18, 2024 | 5.360 | 6.140 | 4.775 | 4.970 | 1,670,564 | -0.43(-7.96%) |
Apr 17, 2024 | 6.340 | 6.520 | 5.380 | 5.400 | 1,525,603 | -0.90(-14.29%) |
Apr 16, 2024 | 6.460 | 6.980 | 6.155 | 6.300 | 1,322,962 | -0.20(-3.08%) |
Apr 15, 2024 | 8.580 | 9.220 | 6.430 | 6.500 | 1,458,852 | -1.65(-20.25%) |
Apr 12, 2024 | 8.430 | 8.860 | 7.020 | 8.150 | 1,399,796 | +7.71(+1737.66%) |
Apr 11, 2024 | 0.4400 | 0.4462 | 0.4215 | 0.4435 | 6,977,312 | -0.00(-0.58%) |
Apr 10, 2024 | 0.4700 | 0.4799 | 0.4401 | 0.4461 | 6,027,966 | -0.04(-8.30%) |
Apr 09, 2024 | 0.4600 | 0.4900 | 0.4400 | 0.4865 | 16,035,128 | +0.02(+4.51%) |
Apr 08, 2024 | 0.4608 | 0.4675 | 0.4100 | 0.4655 | 26,390,334 | -0.04(-7.58%) |
Apr 05, 2024 | 0.5100 | 0.5186 | 0.4650 | 0.5037 | 12,166,831 | -0.00(-0.43%) |
Apr 04, 2024 | 0.5400 | 0.5588 | 0.5000 | 0.5059 | 11,514,124 | -0.02(-4.57%) |
Apr 03, 2024 | 0.5200 | 0.5589 | 0.5100 | 0.5301 | 10,693,029 | +0.02(+3.54%) |
Apr 02, 2024 | 0.5800 | 0.5800 | 0.5101 | 0.5120 | 9,627,133 | -0.08(-12.85%) |
Apr 01, 2024 | 0.5900 | 0.5915 | 0.5608 | 0.5875 | 6,863,540 | +0.01(+1.29%) |
Mar 28, 2024 | 0.5564 | 0.5800 | 0.5647 | 0.5800 | 5,513,176 | +0.02(+4.24%) |
Mar 27, 2024 | 0.5400 | 0.5623 | 0.5350 | 0.5564 | 3,678,868 | +0.02(+3.73%) |
Mar 26, 2024 | 0.5790 | 0.5791 | 0.5330 | 0.5364 | 5,152,183 | -0.02(-3.94%) |
Mar 25, 2024 | 0.5450 | 0.5598 | 0.5320 | 0.5584 | 5,342,961 | +0.01(+2.25%) |
Mar 22, 2024 | 0.5700 | 0.5791 | 0.5250 | 0.5461 | 5,118,736 | -0.02(-2.86%) |
Mar 21, 2024 | 0.5516 | 0.5797 | 0.5424 | 0.5622 | 5,562,387 | +0.01(+1.37%) |
Mar 20, 2024 | 0.5700 | 0.5690 | 0.5300 | 0.5546 | 6,142,661 | -0.01(-1.42%) |
Mar 19, 2024 | 0.5300 | 0.5659 | 0.5300 | 0.5626 | 8,860,478 | +0.03(+6.21%) |
Mar 18, 2024 | 0.5700 | 0.5713 | 0.4850 | 0.5297 | 13,546,271 | -0.01(-1.91%) |
Mar 15, 2024 | 0.6052 | 0.6101 | 0.5400 | 0.5400 | 11,557,351 | -0.06(-9.95%) |
Mar 14, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.5997 | 10,462,656 | -0.06(-8.94%) |
Mar 13, 2024 | 0.6618 | 0.7050 | 0.6492 | 0.6586 | 4,973,675 | -0.01(-1.58%) |
Mar 12, 2024 | 0.6731 | 0.6950 | 0.6450 | 0.6692 | 5,973,773 | -0.00(-0.62%) |
Mar 11, 2024 | 0.6700 | 0.6950 | 0.6453 | 0.6734 | 5,880,003 | +0.00(+0.49%) |
Mar 08, 2024 | 0.7132 | 0.7350 | 0.6650 | 0.6701 | 5,803,373 | -0.03(-4.44%) |
Mar 07, 2024 | 0.7100 | 0.7188 | 0.6847 | 0.7012 | 4,131,025 | +0.00(+0.17%) |
Mar 06, 2024 | 0.6700 | 0.7300 | 0.6700 | 0.7000 | 6,777,634 | +0.03(+4.14%) |
Mar 05, 2024 | 0.6910 | 0.7295 | 0.6645 | 0.6722 | 5,978,881 | -0.01(-1.45%) |
Mar 04, 2024 | 0.6666 | 0.7442 | 0.6300 | 0.6821 | 13,090,456 | +0.02(+3.33%) |
Mar 01, 2024 | 0.6800 | 0.6901 | 0.6600 | 0.6601 | 12,588,915 | -0.01(-1.48%) |
Feb 29, 2024 | 0.7360 | 0.7763 | 0.6700 | 0.6700 | 18,591,884 | -0.08(-10.81%) |
Feb 28, 2024 | 0.7920 | 0.7920 | 0.7412 | 0.7512 | 10,996,277 | -0.03(-3.42%) |
Feb 27, 2024 | 0.7278 | 0.7950 | 0.7132 | 0.7778 | 10,196,134 | +0.05(+7.21%) |
Feb 26, 2024 | 0.6794 | 0.7470 | 0.6750 | 0.7255 | 8,377,709 | +0.04(+6.36%) |
Feb 23, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6821 | 7,433,782 | +0.01(+1.05%) |
Feb 22, 2024 | 0.6748 | 0.7600 | 0.6657 | 0.6750 | 11,799,569 | +0.02(+2.40%) |
Feb 21, 2024 | 0.6703 | 0.6900 | 0.6258 | 0.6592 | 9,875,870 | -0.01(-1.38%) |
Feb 20, 2024 | 0.6625 | 0.8098 | 0.6480 | 0.6684 | 50,998,472 | +0.01(+2.03%) |
Feb 16, 2024 | 0.6750 | 0.6882 | 0.5803 | 0.6551 | 19,665,360 | +0.00(+0.20%) |
Feb 15, 2024 | 0.8600 | 0.8600 | 0.5710 | 0.6538 | 44,070,476 | -0.27(-29.54%) |
Feb 14, 2024 | 0.7700 | 0.9490 | 0.7697 | 0.9279 | 18,691,088 | +0.17(+22.08%) |
Feb 13, 2024 | 0.8000 | 0.8007 | 0.7220 | 0.7601 | 11,276,675 | -0.05(-6.08%) |
Feb 12, 2024 | 0.7700 | 0.8577 | 0.7666 | 0.8093 | 13,243,249 | +0.06(+8.18%) |
Feb 09, 2024 | 0.6963 | 0.7749 | 0.6963 | 0.7481 | 15,209,517 | +0.05(+7.29%) |
Feb 08, 2024 | 0.6874 | 0.7168 | 0.6710 | 0.6973 | 6,871,683 | +0.02(+2.56%) |
Feb 07, 2024 | 0.7187 | 0.7300 | 0.6710 | 0.6799 | 6,351,333 | -0.02(-3.46%) |
Feb 06, 2024 | 0.6398 | 0.7284 | 0.6250 | 0.7043 | 13,914,851 | +0.07(+11.39%) |
Feb 05, 2024 | 0.6548 | 0.6563 | 0.6203 | 0.6323 | 5,358,718 | -0.00(-0.77%) |
Feb 02, 2024 | 0.6300 | 0.6478 | 0.6020 | 0.6372 | 6,601,341 | +0.00(+0.31%) |