Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 4.030 | 4.100 | 3.760 | 3.990 | 133,036 | -0.04(-0.99%) |
Apr 16, 2024 | 3.850 | 4.175 | 3.850 | 4.030 | 76,438 | +0.27(+7.18%) |
Apr 15, 2024 | 4.430 | 4.530 | 3.540 | 3.760 | 205,182 | -0.98(-20.68%) |
Apr 12, 2024 | 5.400 | 5.590 | 4.600 | 4.740 | 291,563 | -0.89(-15.81%) |
Apr 11, 2024 | 5.450 | 5.760 | 4.730 | 5.630 | 648,209 | +0.18(+3.30%) |
Apr 10, 2024 | 4.130 | 6.950 | 4.130 | 5.450 | 20,609,986 | +1.32(+31.96%) |
Apr 09, 2024 | 3.780 | 4.679 | 3.730 | 4.130 | 285,068 | +0.40(+10.72%) |
Apr 08, 2024 | 3.810 | 3.900 | 3.650 | 3.730 | 136,442 | -0.05(-1.32%) |
Apr 05, 2024 | 4.000 | 4.090 | 3.780 | 3.780 | 33,913 | -0.19(-4.79%) |
Apr 04, 2024 | 3.940 | 4.260 | 3.826 | 3.970 | 68,960 | +0.06(+1.53%) |
Apr 03, 2024 | 3.960 | 4.000 | 3.780 | 3.910 | 87,900 | -0.01(-0.26%) |
Apr 02, 2024 | 4.300 | 4.400 | 3.920 | 3.920 | 73,824 | -0.33(-7.76%) |
Apr 01, 2024 | 4.420 | 4.420 | 4.209 | 4.250 | 41,761 | -0.14(-3.19%) |
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 | 5,128,202 | +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 | 458,052 | +0.26(+36.76%) |
Feb 07, 2024 | 0.7177 | 0.7450 | 0.6600 | 0.6947 | 109,515 | -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%) |