Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 1.900 | 1.930 | 1.770 | 1.850 | 88,880 | -0.08(-4.15%) |
Apr 19, 2024 | 2.190 | 2.270 | 1.920 | 1.930 | 187,849 | -0.29(-13.06%) |
Apr 18, 2024 | 2.180 | 2.416 | 2.100 | 2.220 | 243,655 | -0.13(-5.53%) |
Apr 17, 2024 | 2.140 | 2.660 | 2.060 | 2.350 | 657,921 | +0.10(+4.44%) |
Apr 16, 2024 | 1.810 | 3.280 | 1.810 | 2.250 | 3,717,884 | +0.35(+18.42%) |
Apr 15, 2024 | 2.070 | 2.120 | 1.720 | 1.900 | 354,573 | -0.16(-7.77%) |
Apr 12, 2024 | 2.300 | 2.300 | 2.010 | 2.060 | 297,228 | -0.22(-9.65%) |
Apr 11, 2024 | 2.370 | 2.580 | 2.210 | 2.280 | 547,363 | -0.32(-12.31%) |
Apr 10, 2024 | 2.440 | 2.700 | 2.300 | 2.600 | 1,113,351 | -0.21(-7.47%) |
Apr 09, 2024 | 3.300 | 3.300 | 2.640 | 2.810 | 3,269,014 | -0.73(-20.62%) |
Apr 08, 2024 | 4.110 | 5.700 | 3.450 | 3.540 | 160,166,688 | +2.11(+147.55%) |
Apr 05, 2024 | 1.460 | 1.480 | 1.410 | 1.430 | 316,358 | -0.07(-4.67%) |
Apr 04, 2024 | 1.600 | 1.610 | 1.420 | 1.500 | 131,887 | -0.10(-6.25%) |
Apr 03, 2024 | 1.720 | 1.780 | 1.530 | 1.600 | 218,324 | -0.16(-9.09%) |
Apr 02, 2024 | 1.810 | 1.890 | 1.750 | 1.760 | 177,326 | -0.16(-8.33%) |
Apr 01, 2024 | 1.980 | 1.990 | 1.848 | 1.920 | 114,303 | -0.02(-1.03%) |
Mar 28, 2024 | 1.960 | 2.130 | 1.900 | 1.940 | 209,593 | -0.02(-1.02%) |
Mar 27, 2024 | 1.860 | 2.100 | 1.821 | 1.960 | 287,440 | +0.11(+5.95%) |
Mar 26, 2024 | 2.030 | 2.030 | 1.770 | 1.850 | 163,910 | -0.14(-7.04%) |
Mar 25, 2024 | 2.110 | 2.150 | 1.900 | 1.990 | 157,818 | -0.12(-5.69%) |
Mar 22, 2024 | 2.200 | 2.255 | 2.020 | 2.110 | 203,817 | -0.18(-7.66%) |
Mar 21, 2024 | 2.220 | 2.322 | 2.150 | 2.285 | 245,088 | -0.05(-2.35%) |
Mar 20, 2024 | 2.410 | 2.500 | 2.200 | 2.340 | 347,603 | -0.17(-6.77%) |
Mar 19, 2024 | 2.430 | 2.990 | 2.290 | 2.510 | 1,519,400 | -0.16(-5.99%) |
Mar 18, 2024 | 2.200 | 2.740 | 2.030 | 2.670 | 948,520 | +0.49(+22.48%) |
Mar 15, 2024 | 2.300 | 2.460 | 2.020 | 2.180 | 680,952 | -0.40(-15.50%) |
Mar 14, 2024 | 3.180 | 3.480 | 2.520 | 2.580 | 9,792,244 | -0.17(-6.18%) |
Mar 13, 2024 | 2.860 | 2.950 | 2.640 | 2.750 | 795,053 | -0.18(-6.14%) |
Mar 12, 2024 | 3.110 | 3.180 | 2.710 | 2.930 | 520,337 | -0.24(-7.57%) |
Mar 11, 2024 | 3.690 | 3.750 | 2.960 | 3.170 | 4,452,517 | +0.10(+3.26%) |
Mar 08, 2024 | 3.420 | 3.510 | 2.900 | 3.070 | 934,679 | -0.22(-6.69%) |
Mar 07, 2024 | 3.600 | 4.292 | 3.110 | 3.290 | 652,947 | -0.12(-3.52%) |
Mar 06, 2024 | 3.580 | 3.650 | 3.320 | 3.410 | 21,843 | +0.00(+0.00%) |
Mar 05, 2024 | 3.270 | 3.489 | 3.110 | 3.410 | 25,982 | +0.05(+1.49%) |
Mar 04, 2024 | 3.370 | 3.460 | 3.250 | 3.360 | 21,742 | -0.09(-2.61%) |
Mar 01, 2024 | 4.020 | 4.040 | 3.430 | 3.450 | 33,747 | -0.59(-14.60%) |
Feb 29, 2024 | 3.210 | 4.120 | 3.160 | 4.040 | 156,065 | +0.78(+23.93%) |
Feb 28, 2024 | 3.380 | 3.440 | 3.180 | 3.260 | 24,923 | +0.01(+0.31%) |
Feb 27, 2024 | 3.900 | 3.910 | 3.064 | 3.250 | 133,435 | +3.09(+1956.96%) |
Feb 26, 2024 | 0.1600 | 0.1830 | 0.1520 | 0.1580 | 953,460 | +0.00(+1.87%) |
Feb 23, 2024 | 0.1920 | 0.2000 | 0.1506 | 0.1551 | 1,117,712 | -0.04(-19.01%) |
Feb 22, 2024 | 0.2069 | 0.2069 | 0.1878 | 0.1915 | 145,944 | -0.00(-2.40%) |
Feb 21, 2024 | 0.2000 | 0.2150 | 0.1850 | 0.1962 | 309,417 | -0.01(-3.25%) |
Feb 20, 2024 | 0.2108 | 0.2213 | 0.1917 | 0.2028 | 372,358 | -0.01(-3.43%) |
Feb 16, 2024 | 0.2250 | 0.2299 | 0.1850 | 0.2100 | 1,050,134 | -0.02(-6.67%) |
Feb 15, 2024 | 0.1901 | 0.4700 | 0.1901 | 0.2250 | 10,312,031 | +0.03(+17.80%) |
Feb 14, 2024 | 0.1950 | 0.2150 | 0.1910 | 0.1910 | 22,254 | +0.00(+0.47%) |
Feb 13, 2024 | 0.1900 | 0.2089 | 0.1900 | 0.1901 | 50,773 | -0.00(-1.81%) |
Feb 12, 2024 | 0.2240 | 0.2300 | 0.1910 | 0.1936 | 114,733 | -0.02(-10.37%) |
Feb 09, 2024 | 0.2250 | 0.2481 | 0.2000 | 0.2160 | 76,503 | -0.01(-6.09%) |
Feb 08, 2024 | 0.2250 | 0.2600 | 0.2125 | 0.2300 | 63,193 | -0.00(-0.43%) |
Feb 07, 2024 | 0.2203 | 0.2500 | 0.2200 | 0.2310 | 67,776 | +0.01(+2.67%) |
Feb 06, 2024 | 0.2000 | 0.2500 | 0.2005 | 0.2250 | 78,215 | +0.02(+8.70%) |
Feb 05, 2024 | 0.2098 | 0.2600 | 0.1998 | 0.2070 | 471,536 | +0.01(+6.15%) |
Feb 02, 2024 | 0.1902 | 0.2098 | 0.1885 | 0.1950 | 65,373 | +0.00(+1.35%) |