Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.350 | 4.506 | 4.257 | 4.390 | 83,234 | +0.04(+0.92%) |
Mar 27, 2024 | 4.300 | 4.380 | 4.100 | 4.350 | 118,003 | +0.12(+2.84%) |
Mar 26, 2024 | 4.550 | 4.704 | 4.200 | 4.230 | 145,132 | -0.32(-7.03%) |
Mar 25, 2024 | 4.700 | 4.970 | 4.550 | 4.550 | 163,148 | -0.20(-4.21%) |
Mar 22, 2024 | 4.900 | 5.000 | 4.700 | 4.750 | 203,745 | -0.29(-5.75%) |
Mar 21, 2024 | 4.990 | 5.316 | 4.917 | 5.040 | 249,881 | +0.14(+2.86%) |
Mar 20, 2024 | 5.290 | 5.410 | 4.900 | 4.900 | 356,028 | -0.61(-11.07%) |
Mar 19, 2024 | 4.590 | 5.800 | 4.590 | 5.510 | 390,041 | +0.54(+10.87%) |
Mar 18, 2024 | 5.410 | 5.553 | 4.590 | 4.970 | 271,091 | -0.50(-9.14%) |
Mar 15, 2024 | 5.900 | 6.050 | 5.420 | 5.470 | 268,253 | -0.49(-8.22%) |
Mar 14, 2024 | 5.950 | 6.200 | 5.600 | 5.960 | 538,198 | +0.06(+1.02%) |
Mar 13, 2024 | 5.690 | 6.450 | 5.690 | 5.900 | 551,900 | +0.27(+4.80%) |
Mar 12, 2024 | 6.150 | 6.160 | 5.552 | 5.630 | 473,709 | -0.60(-9.63%) |
Mar 11, 2024 | 6.170 | 6.800 | 6.001 | 6.230 | 510,723 | -0.25(-3.86%) |
Mar 08, 2024 | 5.980 | 7.000 | 5.946 | 6.480 | 538,299 | +0.03(+0.47%) |
Mar 07, 2024 | 6.000 | 6.637 | 5.468 | 6.450 | 1,264,647 | -1.18(-15.47%) |
Mar 06, 2024 | 6.560 | 8.400 | 5.750 | 7.630 | 9,656,172 | +2.40(+45.89%) |
Mar 05, 2024 | 4.810 | 5.390 | 4.400 | 5.230 | 642,326 | +0.45(+9.41%) |
Mar 04, 2024 | 6.000 | 6.000 | 4.120 | 4.780 | 605,240 | +4.00(+512.82%) |
Mar 01, 2024 | 0.7000 | 0.9339 | 0.6500 | 0.7800 | 7,674,863 | +0.03(+4.25%) |
Feb 29, 2024 | 0.9175 | 0.9175 | 0.7421 | 0.7482 | 4,701,093 | -0.26(-25.55%) |
Feb 28, 2024 | 1.100 | 1.190 | 0.9700 | 1.005 | 8,084,651 | -0.28(-21.48%) |
Feb 27, 2024 | 5.890 | 6.830 | 1.040 | 1.280 | 55,350,716 | -1.48(-53.62%) |
Feb 26, 2024 | 4.010 | 4.240 | 2.240 | 2.760 | 818,947 | -1.02(-26.98%) |
Feb 23, 2024 | 3.050 | 4.060 | 3.000 | 3.780 | 2,552,233 | +0.82(+27.70%) |
Feb 22, 2024 | 2.100 | 3.200 | 2.070 | 2.960 | 5,128,203 | +0.96(+48.00%) |
Feb 21, 2024 | 1.950 | 2.114 | 1.750 | 2.000 | 538,191 | +0.05(+2.56%) |
Feb 20, 2024 | 1.640 | 1.980 | 1.500 | 1.950 | 726,033 | +0.07(+3.72%) |
Feb 16, 2024 | 1.570 | 2.180 | 1.370 | 1.880 | 6,655,343 | +0.41(+27.89%) |
Feb 15, 2024 | 1.200 | 1.949 | 0.9700 | 1.470 | 22,111,764 | +0.54(+58.06%) |
Feb 14, 2024 | 0.8400 | 0.9577 | 0.8250 | 0.9300 | 154,572 | +0.11(+13.97%) |
Feb 13, 2024 | 0.8700 | 0.8700 | 0.8110 | 0.8160 | 37,190 | -0.05(-6.21%) |
Feb 12, 2024 | 0.8546 | 0.9500 | 0.7927 | 0.8700 | 121,230 | -0.00(-0.50%) |
Feb 09, 2024 | 0.9500 | 0.9500 | 0.8595 | 0.8744 | 101,704 | -0.08(-7.97%) |
Feb 08, 2024 | 0.7010 | 0.9870 | 0.7010 | 0.9501 | 458,053 | +0.26(+36.76%) |
Feb 07, 2024 | 0.7177 | 0.7450 | 0.6600 | 0.6947 | 109,495 | -0.05(-6.76%) |
Feb 06, 2024 | 0.7701 | 0.7701 | 0.7123 | 0.7451 | 43,930 | -0.03(-3.25%) |
Feb 05, 2024 | 0.8500 | 0.8900 | 0.7521 | 0.7701 | 171,079 | -0.10(-11.48%) |
Feb 02, 2024 | 1.010 | 1.180 | 0.8601 | 0.8700 | 449,239 | -0.14(-13.86%) |
Feb 01, 2024 | 0.9500 | 1.240 | 0.9200 | 1.010 | 1,174,101 | -0.35(-25.74%) |
Jan 31, 2024 | 0.6000 | 1.370 | 0.5600 | 1.360 | 4,566,630 | +0.73(+115.87%) |
Jan 30, 2024 | 0.5900 | 0.6600 | 0.5775 | 0.6300 | 457,675 | -0.06(-9.20%) |
Jan 29, 2024 | 0.5000 | 0.7500 | 0.4300 | 0.6938 | 1,459,006 | +0.20(+39.63%) |
Jan 26, 2024 | 0.5151 | 0.5151 | 0.4868 | 0.4969 | 42,458 | +0.02(+3.52%) |
Jan 25, 2024 | 0.5380 | 0.5380 | 0.4400 | 0.4800 | 94,213 | -0.05(-8.75%) |
Jan 24, 2024 | 0.5400 | 0.5400 | 0.4849 | 0.5260 | 170,645 | -0.00(-0.75%) |
Jan 23, 2024 | 0.4900 | 0.5400 | 0.4500 | 0.5300 | 278,731 | +0.08(+17.49%) |
Jan 22, 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4511 | 71,544 | -0.02(-4.02%) |
Jan 19, 2024 | 0.4800 | 0.4990 | 0.4606 | 0.4700 | 63,681 | -0.03(-6.00%) |
Jan 18, 2024 | 0.4600 | 0.5000 | 0.4630 | 0.5000 | 107,607 | -0.02(-2.91%) |
Jan 17, 2024 | 0.5000 | 0.5194 | 0.4701 | 0.5150 | 224,032 | +0.01(+0.98%) |
Jan 16, 2024 | 0.5490 | 0.5470 | 0.5018 | 0.5100 | 215,194 | -0.03(-5.50%) |
Jan 12, 2024 | 0.5300 | 0.5490 | 0.5210 | 0.5397 | 114,548 | -0.00(-0.06%) |
Jan 11, 2024 | 0.5700 | 0.5779 | 0.5200 | 0.5400 | 240,295 | -0.01(-1.01%) |
Jan 10, 2024 | 0.5801 | 0.5850 | 0.5300 | 0.5455 | 262,611 | -0.03(-5.93%) |
Jan 09, 2024 | 0.5800 | 0.6201 | 0.5500 | 0.5799 | 340,840 | -0.04(-6.47%) |
Jan 08, 2024 | 0.5800 | 0.6400 | 0.5800 | 0.6200 | 289,600 | +0.03(+4.20%) |
Jan 05, 2024 | 0.6044 | 0.6180 | 0.5760 | 0.5950 | 393,719 | -0.02(-2.95%) |
Jan 04, 2024 | 0.7184 | 0.7184 | 0.5700 | 0.6131 | 925,928 | -0.15(-19.89%) |
Jan 03, 2024 | 1.610 | 1.740 | 0.6600 | 0.7653 | 6,250,827 | -0.61(-44.54%) |