Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.400 | 1.450 | 1.360 | 1.370 | 259,518 | -0.05(-3.52%) |
Apr 23, 2024 | 1.480 | 1.660 | 1.360 | 1.420 | 804,365 | +0.00(+0.00%) |
Apr 22, 2024 | 1.340 | 1.560 | 1.270 | 1.420 | 730,906 | +0.03(+2.16%) |
Apr 19, 2024 | 1.480 | 1.580 | 1.350 | 1.390 | 476,764 | -0.15(-9.74%) |
Apr 18, 2024 | 1.500 | 1.540 | 1.280 | 1.540 | 870,450 | +0.04(+2.67%) |
Apr 17, 2024 | 1.580 | 1.680 | 1.450 | 1.500 | 1,127,027 | -0.18(-10.71%) |
Apr 16, 2024 | 1.900 | 1.900 | 1.620 | 1.680 | 1,284,896 | -0.32(-16.00%) |
Apr 15, 2024 | 2.340 | 2.500 | 1.930 | 2.000 | 4,605,483 | -0.10(-4.76%) |
Apr 12, 2024 | 2.890 | 4.000 | 2.010 | 2.100 | 18,362,070 | -0.20(-8.58%) |
Apr 11, 2024 | 3.210 | 3.217 | 2.260 | 2.297 | 1,091,358 | -0.93(-28.89%) |
Apr 10, 2024 | 3.540 | 3.680 | 3.220 | 3.230 | 547,094 | -0.36(-10.03%) |
Apr 09, 2024 | 4.320 | 5.090 | 3.500 | 3.590 | 907,918 | +3.38(+1569.77%) |
Apr 08, 2024 | 0.2235 | 0.2580 | 0.1902 | 0.2150 | 7,767,680 | -0.01(-4.87%) |
Apr 05, 2024 | 0.2600 | 0.2900 | 0.2100 | 0.2260 | 5,261,746 | -0.02(-8.50%) |
Apr 04, 2024 | 0.2700 | 0.2900 | 0.2193 | 0.2470 | 2,452,965 | +0.01(+5.78%) |
Apr 03, 2024 | 0.2499 | 0.2662 | 0.2307 | 0.2335 | 361,766 | -0.01(-4.07%) |
Apr 02, 2024 | 0.2649 | 0.2649 | 0.2400 | 0.2434 | 518,083 | -0.02(-8.19%) |
Apr 01, 2024 | 0.3097 | 0.3097 | 0.2510 | 0.2651 | 529,755 | -0.04(-11.96%) |
Mar 28, 2024 | 0.3174 | 0.3201 | 0.2900 | 0.3011 | 351,433 | -0.01(-3.80%) |
Mar 27, 2024 | 0.3100 | 0.3298 | 0.3020 | 0.3130 | 93,359 | +0.00(+1.29%) |
Mar 26, 2024 | 0.3300 | 0.3327 | 0.3000 | 0.3090 | 255,514 | +0.00(+0.32%) |
Mar 25, 2024 | 0.3500 | 0.3576 | 0.3059 | 0.3080 | 232,667 | -0.04(-12.25%) |
Mar 22, 2024 | 0.3550 | 0.3557 | 0.3405 | 0.3510 | 74,185 | +0.01(+2.30%) |
Mar 21, 2024 | 0.3550 | 0.3550 | 0.3404 | 0.3431 | 40,980 | -0.01(-2.25%) |
Mar 20, 2024 | 0.3294 | 0.3510 | 0.3294 | 0.3510 | 256,791 | +0.01(+2.24%) |
Mar 19, 2024 | 0.3478 | 0.3600 | 0.3400 | 0.3433 | 60,115 | -0.01(-1.91%) |
Mar 18, 2024 | 0.3400 | 0.3658 | 0.3400 | 0.3500 | 72,092 | +0.00(+0.86%) |
Mar 15, 2024 | 0.3600 | 0.3849 | 0.3401 | 0.3470 | 147,049 | -0.00(-0.86%) |
Mar 14, 2024 | 0.3700 | 0.3800 | 0.3165 | 0.3500 | 181,860 | -0.01(-3.82%) |
Mar 13, 2024 | 0.4000 | 0.4000 | 0.3606 | 0.3639 | 201,832 | -0.02(-6.40%) |
Mar 12, 2024 | 0.4017 | 0.4099 | 0.3866 | 0.3888 | 128,629 | -0.01(-3.16%) |
Mar 11, 2024 | 0.4180 | 0.4180 | 0.4010 | 0.4015 | 93,293 | +0.00(+0.15%) |
Mar 08, 2024 | 0.4143 | 0.4143 | 0.3977 | 0.4009 | 123,093 | -0.00(-0.67%) |
Mar 07, 2024 | 0.4290 | 0.4290 | 0.4001 | 0.4036 | 83,937 | -0.02(-4.45%) |
Mar 06, 2024 | 0.4095 | 0.4290 | 0.4000 | 0.4224 | 180,030 | +0.01(+2.77%) |
Mar 05, 2024 | 0.4196 | 0.4250 | 0.4005 | 0.4110 | 155,984 | +0.00(+0.34%) |
Mar 04, 2024 | 0.4188 | 0.4198 | 0.4096 | 0.4096 | 133,921 | -0.00(-0.34%) |
Mar 01, 2024 | 0.4060 | 0.4200 | 0.3920 | 0.4110 | 89,188 | +0.02(+6.31%) |
Feb 29, 2024 | 0.4400 | 0.4400 | 0.3865 | 0.3866 | 118,690 | -0.04(-9.65%) |
Feb 28, 2024 | 0.4125 | 0.4300 | 0.4000 | 0.4279 | 202,224 | +0.03(+8.06%) |
Feb 27, 2024 | 0.4000 | 0.4005 | 0.3905 | 0.3960 | 102,157 | +0.02(+4.21%) |
Feb 26, 2024 | 0.3900 | 0.3953 | 0.3800 | 0.3800 | 79,155 | -0.01(-2.56%) |
Feb 23, 2024 | 0.3950 | 0.4025 | 0.3805 | 0.3900 | 130,332 | -0.01(-1.59%) |
Feb 22, 2024 | 0.4000 | 0.4088 | 0.3900 | 0.3963 | 85,151 | -0.00(-1.17%) |
Feb 21, 2024 | 0.4030 | 0.4099 | 0.4000 | 0.4010 | 60,912 | -0.01(-2.20%) |
Feb 20, 2024 | 0.4051 | 0.4200 | 0.4022 | 0.4100 | 109,369 | +0.01(+1.71%) |
Feb 16, 2024 | 0.4025 | 0.4200 | 0.4025 | 0.4031 | 81,206 | -0.00(-0.84%) |
Feb 15, 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4065 | 110,990 | +0.00(+1.12%) |
Feb 14, 2024 | 0.4022 | 0.4199 | 0.4000 | 0.4020 | 108,198 | -0.00(-0.74%) |
Feb 13, 2024 | 0.4185 | 0.4250 | 0.4000 | 0.4050 | 231,765 | -0.01(-3.25%) |
Feb 12, 2024 | 0.4500 | 0.4500 | 0.4160 | 0.4186 | 218,545 | -0.01(-3.10%) |
Feb 09, 2024 | 0.4400 | 0.4499 | 0.4300 | 0.4320 | 112,215 | -0.01(-1.66%) |
Feb 08, 2024 | 0.4500 | 0.4598 | 0.4236 | 0.4393 | 79,066 | -0.02(-4.50%) |
Feb 07, 2024 | 0.4630 | 0.4630 | 0.4551 | 0.4600 | 38,303 | -0.00(-0.67%) |
Feb 06, 2024 | 0.4580 | 0.4715 | 0.4579 | 0.4631 | 82,427 | +0.00(+0.67%) |
Feb 05, 2024 | 0.4575 | 0.4600 | 0.4516 | 0.4600 | 84,722 | +0.01(+1.63%) |
Feb 02, 2024 | 0.4500 | 0.4800 | 0.4431 | 0.4526 | 210,525 | +0.00(+1.07%) |