Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.110 | 3.000 | 1.950 | 2.330 | 626,967 | +0.32(+15.92%) |
Mar 27, 2024 | 1.880 | 2.040 | 1.805 | 2.010 | 215,130 | +0.05(+2.55%) |
Mar 26, 2024 | 2.100 | 2.170 | 1.855 | 1.960 | 60,116 | -0.15(-7.11%) |
Mar 25, 2024 | 2.650 | 2.660 | 2.050 | 2.110 | 148,839 | -0.66(-23.82%) |
Mar 22, 2024 | 3.450 | 3.700 | 2.610 | 2.770 | 338,474 | -0.71(-20.40%) |
Mar 21, 2024 | 3.220 | 3.500 | 3.220 | 3.480 | 69,731 | +0.17(+5.14%) |
Mar 20, 2024 | 3.150 | 3.470 | 3.050 | 3.310 | 108,588 | +0.09(+2.80%) |
Mar 19, 2024 | 3.300 | 3.365 | 3.120 | 3.220 | 40,470 | -0.16(-4.73%) |
Mar 18, 2024 | 3.420 | 3.660 | 3.300 | 3.380 | 110,825 | -0.12(-3.43%) |
Mar 15, 2024 | 3.520 | 3.670 | 3.400 | 3.500 | 65,113 | -0.08(-2.23%) |
Mar 14, 2024 | 3.610 | 3.790 | 3.510 | 3.580 | 126,995 | +0.00(+0.00%) |
Mar 13, 2024 | 3.570 | 3.830 | 3.350 | 3.580 | 178,423 | -0.44(-10.95%) |
Mar 12, 2024 | 3.560 | 4.390 | 3.420 | 4.020 | 519,389 | +0.14(+3.61%) |
Mar 11, 2024 | 3.800 | 4.000 | 3.500 | 3.880 | 1,192,488 | +0.35(+9.92%) |
Mar 08, 2024 | 4.110 | 4.120 | 3.520 | 3.530 | 152,813 | -0.59(-14.32%) |
Mar 07, 2024 | 3.780 | 4.300 | 3.760 | 4.120 | 226,023 | +0.42(+11.35%) |
Mar 06, 2024 | 3.770 | 4.150 | 3.610 | 3.700 | 104,428 | -0.14(-3.65%) |
Mar 05, 2024 | 3.370 | 4.005 | 3.370 | 3.840 | 164,231 | +0.45(+13.21%) |
Mar 04, 2024 | 3.270 | 3.460 | 3.130 | 3.392 | 36,970 | +0.16(+5.01%) |
Mar 01, 2024 | 3.420 | 3.490 | 3.193 | 3.230 | 50,259 | -0.29(-8.24%) |
Feb 29, 2024 | 3.120 | 3.860 | 3.090 | 3.520 | 93,491 | +0.37(+11.75%) |
Feb 28, 2024 | 3.420 | 3.900 | 3.000 | 3.150 | 142,618 | +2.96(+1515.38%) |
Feb 27, 2024 | 0.1973 | 0.2148 | 0.1851 | 0.1950 | 768,586 | -0.00(-2.45%) |
Feb 26, 2024 | 0.2000 | 0.2050 | 0.1900 | 0.1999 | 539,114 | +0.01(+5.49%) |
Feb 23, 2024 | 0.1868 | 0.2000 | 0.1812 | 0.1895 | 1,601,969 | -0.01(-2.87%) |
Feb 22, 2024 | 0.2095 | 0.2095 | 0.1890 | 0.1951 | 190,863 | +0.00(+1.99%) |
Feb 21, 2024 | 0.2100 | 0.2150 | 0.1900 | 0.1913 | 529,333 | -0.02(-11.02%) |
Feb 20, 2024 | 0.2100 | 0.2500 | 0.2001 | 0.2150 | 709,372 | +0.01(+4.72%) |
Feb 16, 2024 | 0.2000 | 0.2100 | 0.1971 | 0.2053 | 88,259 | -0.00(-2.24%) |
Feb 15, 2024 | 0.2000 | 0.2100 | 0.1950 | 0.2100 | 303,036 | +0.00(+0.00%) |
Feb 14, 2024 | 0.2200 | 0.2200 | 0.2032 | 0.2100 | 154,783 | +0.00(+0.05%) |
Feb 13, 2024 | 0.2100 | 0.2210 | 0.2000 | 0.2099 | 290,646 | -0.00(-0.05%) |
Feb 12, 2024 | 0.1950 | 0.2190 | 0.1950 | 0.2100 | 195,882 | +0.01(+4.27%) |
Feb 09, 2024 | 0.2035 | 0.2081 | 0.1930 | 0.2014 | 118,241 | -0.01(-3.59%) |
Feb 08, 2024 | 0.2130 | 0.2130 | 0.1909 | 0.2089 | 107,169 | +0.01(+7.57%) |
Feb 07, 2024 | 0.2085 | 0.2085 | 0.1922 | 0.1942 | 66,447 | +0.00(+0.05%) |
Feb 06, 2024 | 0.1936 | 0.2039 | 0.1910 | 0.1941 | 58,321 | -0.00(-0.46%) |
Feb 05, 2024 | 0.2000 | 0.2084 | 0.1900 | 0.1950 | 108,722 | -0.01(-4.60%) |
Feb 02, 2024 | 0.1990 | 0.2044 | 0.1920 | 0.2044 | 112,699 | +0.00(+2.20%) |
Feb 01, 2024 | 0.2000 | 0.2060 | 0.1823 | 0.2000 | 219,680 | -0.01(-6.54%) |
Jan 31, 2024 | 0.2100 | 0.2159 | 0.2000 | 0.2140 | 211,417 | +0.01(+4.59%) |
Jan 30, 2024 | 0.2171 | 0.2189 | 0.2010 | 0.2046 | 118,216 | -0.00(-2.34%) |
Jan 29, 2024 | 0.2300 | 0.2300 | 0.2095 | 0.2095 | 254,480 | -0.02(-8.75%) |
Jan 26, 2024 | 0.2120 | 0.2399 | 0.2120 | 0.2296 | 380,101 | +0.01(+5.56%) |
Jan 25, 2024 | 0.2220 | 0.2284 | 0.2100 | 0.2175 | 103,990 | +0.00(+0.00%) |
Jan 24, 2024 | 0.2150 | 0.2300 | 0.2101 | 0.2175 | 312,740 | +0.01(+3.03%) |
Jan 23, 2024 | 0.2200 | 0.2349 | 0.2100 | 0.2111 | 314,398 | +0.00(+0.52%) |
Jan 22, 2024 | 0.2100 | 0.2140 | 0.2002 | 0.2100 | 341,104 | +0.01(+2.44%) |
Jan 19, 2024 | 0.1941 | 0.2050 | 0.1919 | 0.2050 | 178,116 | +0.01(+6.66%) |
Jan 18, 2024 | 0.1900 | 0.2048 | 0.1850 | 0.1922 | 308,557 | +0.00(+1.00%) |
Jan 17, 2024 | 0.1900 | 0.2079 | 0.1900 | 0.1903 | 217,653 | -0.01(-4.85%) |
Jan 16, 2024 | 0.1900 | 0.2075 | 0.1851 | 0.2000 | 398,310 | -0.00(-1.09%) |
Jan 12, 2024 | 0.2175 | 0.2175 | 0.2000 | 0.2022 | 652,841 | -0.02(-9.77%) |
Jan 11, 2024 | 0.2300 | 0.2380 | 0.2115 | 0.2241 | 1,456,916 | -0.08(-25.32%) |
Jan 10, 2024 | 0.2150 | 0.3100 | 0.2029 | 0.3001 | 5,716,655 | +0.08(+36.53%) |
Jan 09, 2024 | 0.2120 | 0.2205 | 0.1980 | 0.2198 | 811,696 | +0.02(+10.62%) |
Jan 08, 2024 | 0.1785 | 0.2059 | 0.1700 | 0.1987 | 676,565 | +0.01(+7.99%) |
Jan 05, 2024 | 0.1965 | 0.2010 | 0.1811 | 0.1840 | 1,494,717 | -0.03(-15.90%) |
Jan 04, 2024 | 0.2264 | 0.2315 | 0.2050 | 0.2188 | 21,569,178 | +0.01(+6.73%) |
Jan 03, 2024 | 0.2081 | 0.2125 | 0.1900 | 0.2050 | 218,511 | -0.00(-0.34%) |