Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 5.260 | 6.800 | 5.230 | 6.050 | 8,139,581 | +0.66(+12.24%) |
Apr 23, 2024 | 4.310 | 6.080 | 3.890 | 5.390 | 8,884,869 | +1.07(+24.77%) |
Apr 22, 2024 | 6.010 | 6.018 | 4.320 | 4.320 | 4,153,886 | -1.74(-28.71%) |
Apr 19, 2024 | 5.990 | 8.640 | 5.609 | 6.060 | 35,633,356 | +0.17(+2.89%) |
Apr 18, 2024 | 6.000 | 7.540 | 5.750 | 5.890 | 16,079,580 | -3.36(-36.32%) |
Apr 17, 2024 | 10.91 | 10.95 | 6.706 | 9.250 | 68,187,504 | +3.15(+51.64%) |
Apr 16, 2024 | 2.680 | 8.600 | 2.430 | 6.100 | 199,547,184 | +4.35(+248.57%) |
Apr 15, 2024 | 1.950 | 2.091 | 1.660 | 1.750 | 779,897 | +1.73(+11413.16%) |
Apr 12, 2024 | 0.0180 | 0.0180 | 0.0147 | 0.0152 | 73,689,080 | -0.00(-15.56%) |
Apr 11, 2024 | 0.0203 | 0.0210 | 0.0178 | 0.0180 | 72,388,600 | -0.00(-14.29%) |
Apr 10, 2024 | 0.0221 | 0.0225 | 0.0210 | 0.0210 | 41,512,704 | -0.00(-3.23%) |
Apr 09, 2024 | 0.0212 | 0.0226 | 0.0200 | 0.0217 | 61,703,388 | -0.00(-6.06%) |
Apr 08, 2024 | 0.0219 | 0.0256 | 0.0211 | 0.0231 | 79,402,224 | +0.00(+5.00%) |
Apr 05, 2024 | 0.0229 | 0.0229 | 0.0215 | 0.0220 | 57,753,168 | -0.00(-6.38%) |
Apr 04, 2024 | 0.0276 | 0.0276 | 0.0230 | 0.0235 | 168,649,248 | -0.00(-3.29%) |
Apr 03, 2024 | 0.0204 | 0.0247 | 0.0204 | 0.0243 | 120,181,088 | +0.00(+10.96%) |
Apr 02, 2024 | 0.0211 | 0.0225 | 0.0211 | 0.0219 | 28,349,396 | -0.00(-3.10%) |
Apr 01, 2024 | 0.0220 | 0.0230 | 0.0213 | 0.0226 | 36,122,940 | +0.00(+7.62%) |
Mar 28, 2024 | 0.0224 | 0.0224 | 0.0206 | 0.0210 | 35,451,116 | -0.00(-0.94%) |
Mar 27, 2024 | 0.0240 | 0.0240 | 0.0204 | 0.0212 | 43,725,920 | -0.00(-5.78%) |
Mar 26, 2024 | 0.0252 | 0.0252 | 0.0205 | 0.0225 | 74,269,040 | -0.01(-20.21%) |
Mar 25, 2024 | 0.0288 | 0.0297 | 0.0277 | 0.0282 | 26,240,248 | +0.00(+1.44%) |
Mar 22, 2024 | 0.0285 | 0.0292 | 0.0260 | 0.0278 | 27,155,604 | -0.00(-3.47%) |
Mar 21, 2024 | 0.0300 | 0.0310 | 0.0284 | 0.0288 | 18,137,160 | +0.00(+1.41%) |
Mar 20, 2024 | 0.0290 | 0.0290 | 0.0272 | 0.0284 | 12,898,870 | +0.00(+1.43%) |
Mar 19, 2024 | 0.0282 | 0.0286 | 0.0252 | 0.0280 | 27,601,062 | -0.00(-1.06%) |
Mar 18, 2024 | 0.0282 | 0.0299 | 0.0271 | 0.0283 | 19,808,272 | +0.00(+2.91%) |
Mar 15, 2024 | 0.0271 | 0.0300 | 0.0271 | 0.0275 | 32,685,432 | -0.00(-7.72%) |
Mar 14, 2024 | 0.0311 | 0.0311 | 0.0286 | 0.0298 | 35,259,708 | -0.00(-6.88%) |
Mar 13, 2024 | 0.0292 | 0.0320 | 0.0271 | 0.0320 | 64,512,896 | +0.00(+9.97%) |
Mar 12, 2024 | 0.0304 | 0.0306 | 0.0281 | 0.0291 | 44,557,488 | -0.00(-7.32%) |
Mar 11, 2024 | 0.0313 | 0.0345 | 0.0300 | 0.0314 | 39,652,880 | +0.00(+2.95%) |
Mar 08, 2024 | 0.0323 | 0.0332 | 0.0300 | 0.0305 | 45,919,048 | -0.00(-8.96%) |
Mar 07, 2024 | 0.0375 | 0.0380 | 0.0329 | 0.0335 | 70,160,824 | -0.01(-14.54%) |
Mar 06, 2024 | 0.0566 | 0.0568 | 0.0380 | 0.0392 | 177,282,080 | -0.01(-13.27%) |
Mar 05, 2024 | 0.0415 | 0.0475 | 0.0401 | 0.0452 | 66,667,784 | +0.00(+11.33%) |
Mar 04, 2024 | 0.0404 | 0.0454 | 0.0391 | 0.0406 | 35,093,848 | +0.00(+1.25%) |
Mar 01, 2024 | 0.0378 | 0.0416 | 0.0365 | 0.0401 | 17,464,460 | +0.00(+6.08%) |
Feb 29, 2024 | 0.0401 | 0.0404 | 0.0374 | 0.0378 | 7,105,468 | -0.00(-6.20%) |
Feb 28, 2024 | 0.0405 | 0.0409 | 0.0400 | 0.0403 | 5,808,774 | -0.00(-1.23%) |
Feb 27, 2024 | 0.0400 | 0.0410 | 0.0391 | 0.0408 | 7,822,281 | +0.00(+2.26%) |
Feb 26, 2024 | 0.0414 | 0.0414 | 0.0383 | 0.0399 | 7,065,485 | -0.00(-1.97%) |
Feb 23, 2024 | 0.0408 | 0.0425 | 0.0394 | 0.0407 | 12,252,772 | -0.00(-3.78%) |
Feb 22, 2024 | 0.0432 | 0.0432 | 0.0400 | 0.0423 | 19,026,826 | +0.00(+0.00%) |
Feb 21, 2024 | 0.0470 | 0.0474 | 0.0420 | 0.0423 | 18,201,856 | -0.01(-11.69%) |
Feb 20, 2024 | 0.0492 | 0.0520 | 0.0470 | 0.0479 | 16,235,538 | -0.00(-1.03%) |
Feb 16, 2024 | 0.0580 | 0.0580 | 0.0480 | 0.0484 | 39,963,912 | -0.00(-7.28%) |
Feb 15, 2024 | 0.0510 | 0.0550 | 0.0492 | 0.0522 | 21,369,624 | +0.00(+5.45%) |
Feb 14, 2024 | 0.0507 | 0.0527 | 0.0471 | 0.0495 | 12,670,322 | -0.00(-2.56%) |
Feb 13, 2024 | 0.0480 | 0.0517 | 0.0454 | 0.0508 | 15,803,896 | +0.00(+1.40%) |
Feb 12, 2024 | 0.0469 | 0.0536 | 0.0444 | 0.0501 | 33,469,192 | -0.03(-36.90%) |
Feb 09, 2024 | 0.0800 | 0.0848 | 0.0772 | 0.0794 | 3,880,820 | -0.00(-1.12%) |
Feb 08, 2024 | 0.0800 | 0.0828 | 0.0789 | 0.0803 | 1,684,425 | +0.00(+0.00%) |
Feb 07, 2024 | 0.0898 | 0.0898 | 0.0801 | 0.0803 | 1,785,225 | -0.01(-9.78%) |
Feb 06, 2024 | 0.0858 | 0.0898 | 0.0850 | 0.0890 | 1,205,163 | +0.00(+1.25%) |
Feb 05, 2024 | 0.0854 | 0.0898 | 0.0845 | 0.0879 | 738,311 | +0.00(+2.45%) |
Feb 02, 2024 | 0.0892 | 0.0896 | 0.0822 | 0.0858 | 2,094,234 | -0.00(-4.24%) |