Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.100 | 5.550 | 4.950 | 5.270 | 191,390 | +0.20(+3.94%) |
May 17, 2024 | 4.010 | 5.900 | 3.966 | 5.070 | 2,024,061 | +1.36(+36.66%) |
May 16, 2024 | 3.800 | 3.983 | 3.679 | 3.710 | 136,876 | -0.17(-4.38%) |
May 15, 2024 | 3.790 | 3.920 | 3.660 | 3.880 | 145,531 | +0.12(+3.19%) |
May 14, 2024 | 4.460 | 4.493 | 3.670 | 3.760 | 295,467 | -0.90(-19.31%) |
May 13, 2024 | 4.940 | 5.030 | 4.435 | 4.660 | 304,405 | -0.35(-6.99%) |
May 10, 2024 | 4.950 | 5.900 | 4.800 | 5.010 | 4,981,271 | +0.44(+9.63%) |
May 09, 2024 | 5.250 | 5.398 | 4.410 | 4.570 | 793,422 | -0.71(-13.45%) |
May 08, 2024 | 4.660 | 5.360 | 4.570 | 5.280 | 701,382 | +0.46(+9.54%) |
May 07, 2024 | 4.420 | 5.120 | 4.320 | 4.820 | 724,236 | -0.03(-0.62%) |
May 06, 2024 | 4.270 | 5.380 | 3.850 | 4.850 | 2,860,364 | -0.69(-12.45%) |
May 03, 2024 | 3.880 | 9.300 | 3.720 | 5.540 | 92,176,288 | +2.61(+89.08%) |
May 02, 2024 | 2.800 | 3.950 | 2.580 | 2.930 | 16,431,641 | +2.82(+2558.80%) |
May 01, 2024 | 0.1112 | 0.1185 | 0.1005 | 0.1102 | 1,866,479 | -0.00(-4.34%) |
Apr 30, 2024 | 0.1268 | 0.1300 | 0.1094 | 0.1152 | 2,450,551 | -0.03(-18.30%) |
Apr 29, 2024 | 0.1400 | 0.1472 | 0.1253 | 0.1410 | 1,887,620 | -0.01(-4.28%) |
Apr 26, 2024 | 0.1972 | 0.1972 | 0.1350 | 0.1473 | 8,390,379 | -0.07(-32.74%) |
Apr 25, 2024 | 0.1900 | 0.3164 | 0.1900 | 0.2190 | 136,752,816 | +0.07(+51.98%) |
Apr 24, 2024 | 0.1500 | 0.1490 | 0.1400 | 0.1441 | 157,499 | -0.00(-2.24%) |
Apr 23, 2024 | 0.1620 | 0.1628 | 0.1441 | 0.1474 | 477,022 | -0.00(-2.06%) |
Apr 22, 2024 | 0.1600 | 0.1588 | 0.1441 | 0.1505 | 154,696 | -0.00(-2.90%) |
Apr 19, 2024 | 0.1588 | 0.1600 | 0.1510 | 0.1550 | 136,114 | +0.00(+0.65%) |
Apr 18, 2024 | 0.1530 | 0.1688 | 0.1412 | 0.1540 | 154,835 | -0.00(-2.16%) |
Apr 17, 2024 | 0.1700 | 0.1725 | 0.1520 | 0.1574 | 319,103 | -0.02(-10.01%) |
Apr 16, 2024 | 0.1755 | 0.1783 | 0.1595 | 0.1749 | 81,783 | +0.00(+2.88%) |
Apr 15, 2024 | 0.1739 | 0.1739 | 0.1607 | 0.1700 | 191,986 | +0.01(+4.94%) |
Apr 12, 2024 | 0.1760 | 0.1760 | 0.1575 | 0.1620 | 102,736 | -0.01(-4.65%) |
Apr 11, 2024 | 0.1790 | 0.1798 | 0.1610 | 0.1699 | 154,393 | +0.00(+1.07%) |
Apr 10, 2024 | 0.1800 | 0.1800 | 0.1645 | 0.1681 | 81,514 | +0.00(+0.30%) |
Apr 09, 2024 | 0.1730 | 0.1736 | 0.1650 | 0.1676 | 73,317 | -0.00(-1.41%) |
Apr 08, 2024 | 0.1783 | 0.1798 | 0.1667 | 0.1700 | 90,587 | -0.00(-1.45%) |
Apr 05, 2024 | 0.1730 | 0.1750 | 0.1670 | 0.1725 | 69,910 | -0.00(-0.17%) |
Apr 04, 2024 | 0.1688 | 0.1750 | 0.1636 | 0.1728 | 78,587 | -0.00(-0.69%) |
Apr 03, 2024 | 0.1846 | 0.1854 | 0.1600 | 0.1740 | 325,289 | -0.01(-2.79%) |
Apr 02, 2024 | 0.1900 | 0.1960 | 0.1616 | 0.1790 | 314,704 | -0.01(-7.30%) |
Apr 01, 2024 | 0.2000 | 0.2096 | 0.1880 | 0.1931 | 110,127 | -0.01(-3.45%) |
Mar 28, 2024 | 0.2058 | 0.2097 | 0.1961 | 0.2000 | 147,529 | +0.00(+0.00%) |
Mar 27, 2024 | 0.2136 | 0.2175 | 0.1817 | 0.2000 | 358,987 | -0.00(-2.44%) |
Mar 26, 2024 | 0.2060 | 0.2200 | 0.2050 | 0.2050 | 332,785 | -0.00(-1.54%) |
Mar 25, 2024 | 0.2240 | 0.2240 | 0.2050 | 0.2082 | 125,930 | -0.01(-2.85%) |
Mar 22, 2024 | 0.2160 | 0.2216 | 0.2055 | 0.2143 | 81,716 | +0.00(+1.56%) |
Mar 21, 2024 | 0.2257 | 0.2257 | 0.2020 | 0.2110 | 575,840 | -0.01(-3.17%) |
Mar 20, 2024 | 0.2096 | 0.2213 | 0.2043 | 0.2179 | 407,846 | +0.01(+2.78%) |
Mar 19, 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2120 | 244,232 | -0.01(-5.86%) |
Mar 18, 2024 | 0.2300 | 0.2321 | 0.2150 | 0.2252 | 161,292 | +0.00(+0.09%) |
Mar 15, 2024 | 0.2199 | 0.2500 | 0.2130 | 0.2250 | 319,200 | +0.01(+2.27%) |
Mar 14, 2024 | 0.2310 | 0.2398 | 0.2012 | 0.2200 | 531,166 | -0.01(-4.56%) |
Mar 13, 2024 | 0.2635 | 0.2635 | 0.2160 | 0.2305 | 594,913 | -0.05(-17.21%) |
Mar 12, 2024 | 0.2500 | 0.2900 | 0.2300 | 0.2784 | 712,947 | +0.02(+7.49%) |
Mar 11, 2024 | 0.2675 | 0.3077 | 0.2540 | 0.2590 | 2,076,131 | -0.02(-8.25%) |
Mar 08, 2024 | 0.3189 | 0.4900 | 0.2800 | 0.2823 | 31,876,384 | +0.02(+8.45%) |
Mar 07, 2024 | 0.2600 | 0.2698 | 0.2561 | 0.2603 | 59,143 | +0.00(+1.64%) |
Mar 06, 2024 | 0.2763 | 0.2763 | 0.2520 | 0.2561 | 93,123 | -0.01(-2.62%) |
Mar 05, 2024 | 0.2931 | 0.3043 | 0.2630 | 0.2630 | 91,844 | -0.02(-6.10%) |
Mar 04, 2024 | 0.2810 | 0.3098 | 0.2799 | 0.2801 | 243,401 | -0.00(-0.71%) |
Mar 01, 2024 | 0.2900 | 0.3267 | 0.2812 | 0.2821 | 147,702 | -0.01(-3.06%) |
Feb 29, 2024 | 0.3023 | 0.3279 | 0.2845 | 0.2910 | 128,575 | -0.02(-6.13%) |
Feb 28, 2024 | 0.3490 | 0.3490 | 0.3015 | 0.3100 | 75,124 | -0.01(-1.68%) |
Feb 27, 2024 | 0.3312 | 0.3500 | 0.3111 | 0.3153 | 118,134 | -0.03(-7.54%) |
Feb 26, 2024 | 0.3254 | 0.4000 | 0.3100 | 0.3410 | 294,613 | -0.01(-2.57%) |
Feb 23, 2024 | 0.2820 | 0.3500 | 0.2731 | 0.3500 | 156,101 | +0.07(+24.11%) |
Feb 22, 2024 | 0.2913 | 0.2965 | 0.2739 | 0.2820 | 76,078 | -0.02(-5.05%) |
Feb 21, 2024 | 0.2901 | 0.3000 | 0.2735 | 0.2970 | 130,770 | -0.00(-1.00%) |
Feb 20, 2024 | 0.3068 | 0.3199 | 0.2906 | 0.3000 | 98,729 | -0.02(-6.22%) |
Feb 16, 2024 | 0.3400 | 0.3400 | 0.3067 | 0.3199 | 90,203 | -0.02(-7.17%) |
Feb 15, 2024 | 0.3213 | 0.3500 | 0.3213 | 0.3446 | 52,608 | +0.01(+4.17%) |
Feb 14, 2024 | 0.3231 | 0.3444 | 0.3220 | 0.3308 | 39,546 | -0.01(-2.68%) |
Feb 13, 2024 | 0.3100 | 0.3449 | 0.3007 | 0.3399 | 92,023 | +0.01(+4.62%) |
Feb 12, 2024 | 0.3050 | 0.3500 | 0.3045 | 0.3249 | 110,131 | +0.01(+2.49%) |
Feb 09, 2024 | 0.2900 | 0.3186 | 0.2900 | 0.3170 | 88,791 | +0.03(+9.27%) |
Feb 08, 2024 | 0.3000 | 0.3352 | 0.2900 | 0.2901 | 91,894 | -0.04(-12.88%) |
Feb 07, 2024 | 0.3016 | 0.3330 | 0.2600 | 0.3330 | 404,277 | +0.01(+3.45%) |
Feb 06, 2024 | 0.3473 | 0.3550 | 0.3200 | 0.3219 | 78,503 | -0.04(-10.08%) |
Feb 05, 2024 | 0.3500 | 0.3800 | 0.3380 | 0.3580 | 143,144 | -0.02(-4.81%) |
Feb 02, 2024 | 0.3891 | 0.3982 | 0.3700 | 0.3761 | 33,725 | -0.02(-4.71%) |
Feb 01, 2024 | 0.3849 | 0.4279 | 0.3753 | 0.3947 | 47,627 | +0.01(+3.92%) |
Jan 31, 2024 | 0.3650 | 0.3849 | 0.3600 | 0.3798 | 59,918 | +0.00(+0.53%) |
Jan 30, 2024 | 0.3650 | 0.3780 | 0.3601 | 0.3778 | 17,148 | -0.00(-0.05%) |
Jan 29, 2024 | 0.3900 | 0.3900 | 0.3601 | 0.3780 | 124,339 | -0.02(-5.59%) |
Jan 26, 2024 | 0.4165 | 0.4200 | 0.3900 | 0.4004 | 106,149 | -0.02(-3.87%) |
Jan 25, 2024 | 0.4300 | 0.4387 | 0.4000 | 0.4165 | 84,614 | -0.00(-0.10%) |
Jan 24, 2024 | 0.4100 | 0.4500 | 0.4000 | 0.4169 | 155,067 | -0.01(-2.41%) |
Jan 23, 2024 | 0.4158 | 0.4455 | 0.3900 | 0.4272 | 106,065 | +0.00(+1.14%) |
Jan 22, 2024 | 0.3914 | 0.4501 | 0.3860 | 0.4224 | 690,900 | +0.03(+8.31%) |
Jan 19, 2024 | 0.3900 | 0.4200 | 0.3800 | 0.3900 | 49,583 | +0.00(+0.00%) |
Jan 18, 2024 | 0.4400 | 0.4600 | 0.3900 | 0.3900 | 147,577 | -0.06(-13.14%) |
Jan 17, 2024 | 0.4480 | 0.4700 | 0.4077 | 0.4490 | 234,701 | -0.04(-8.37%) |
Jan 16, 2024 | 0.4300 | 0.4950 | 0.4000 | 0.4900 | 1,125,732 | +0.03(+7.69%) |
Jan 12, 2024 | 0.4600 | 0.4653 | 0.4320 | 0.4550 | 144,627 | -0.02(-4.01%) |
Jan 11, 2024 | 0.4800 | 0.5199 | 0.4301 | 0.4740 | 1,095,677 | +0.03(+7.73%) |
Jan 10, 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4400 | 36,006 | -0.01(-2.22%) |
Jan 09, 2024 | 0.4800 | 0.4793 | 0.4400 | 0.4500 | 50,866 | -0.01(-2.17%) |
Jan 08, 2024 | 0.4286 | 0.4600 | 0.4286 | 0.4600 | 72,000 | +0.02(+4.10%) |
Jan 05, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4419 | 965,384 | -0.02(-4.35%) |
Jan 04, 2024 | 0.4490 | 0.4696 | 0.4490 | 0.4620 | 41,609 | -0.01(-1.49%) |
Jan 03, 2024 | 0.4600 | 0.4700 | 0.4411 | 0.4690 | 70,771 | -0.00(-0.40%) |