Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.260 | 3.390 | 3.020 | 3.150 | 7,848 | -0.16(-4.83%) |
Mar 27, 2024 | 3.410 | 3.410 | 3.260 | 3.310 | 8,141 | -0.11(-3.22%) |
Mar 26, 2024 | 3.410 | 3.582 | 3.306 | 3.420 | 30,224 | -0.14(-3.93%) |
Mar 25, 2024 | 3.170 | 3.590 | 3.170 | 3.560 | 70,378 | +0.39(+12.30%) |
Mar 22, 2024 | 3.160 | 3.350 | 3.150 | 3.170 | 35,321 | -0.03(-0.94%) |
Mar 21, 2024 | 3.070 | 3.410 | 3.030 | 3.200 | 75,777 | +0.15(+4.92%) |
Mar 20, 2024 | 2.830 | 3.090 | 2.830 | 3.050 | 43,853 | +0.13(+4.45%) |
Mar 19, 2024 | 2.990 | 2.990 | 2.895 | 2.920 | 18,106 | +0.01(+0.34%) |
Mar 18, 2024 | 2.850 | 3.010 | 2.850 | 2.910 | 15,153 | +0.00(+0.00%) |
Mar 15, 2024 | 2.880 | 2.989 | 2.850 | 2.910 | 21,098 | -0.06(-1.87%) |
Mar 14, 2024 | 2.940 | 3.150 | 2.870 | 2.965 | 66,002 | +0.02(+0.52%) |
Mar 13, 2024 | 2.810 | 3.050 | 2.810 | 2.950 | 22,390 | +0.08(+2.87%) |
Mar 12, 2024 | 2.940 | 3.140 | 2.841 | 2.868 | 77,213 | -0.03(-1.11%) |
Mar 11, 2024 | 2.960 | 3.180 | 2.780 | 2.900 | 31,831 | +0.04(+1.40%) |
Mar 08, 2024 | 2.850 | 3.187 | 2.770 | 2.860 | 158,048 | -0.02(-0.69%) |
Mar 07, 2024 | 2.860 | 2.985 | 2.710 | 2.880 | 148,957 | +0.03(+1.05%) |
Mar 06, 2024 | 2.820 | 3.000 | 2.820 | 2.850 | 119,803 | -0.23(-7.40%) |
Mar 05, 2024 | 2.820 | 3.194 | 2.390 | 3.078 | 2,625,144 | +0.43(+16.15%) |
Mar 04, 2024 | 2.870 | 2.870 | 2.560 | 2.650 | 53,381 | -0.26(-8.93%) |
Mar 01, 2024 | 3.000 | 3.180 | 2.758 | 2.910 | 92,216 | +2.75(+1708.58%) |
Feb 29, 2024 | 0.1740 | 0.1779 | 0.1560 | 0.1609 | 1,924,069 | -0.02(-10.21%) |
Feb 28, 2024 | 0.1900 | 0.2069 | 0.1725 | 0.1792 | 1,413,713 | -0.03(-14.63%) |
Feb 27, 2024 | 0.2016 | 0.2133 | 0.1995 | 0.2099 | 139,602 | -0.00(-0.05%) |
Feb 26, 2024 | 0.2055 | 0.2177 | 0.2000 | 0.2100 | 200,778 | +0.01(+3.09%) |
Feb 23, 2024 | 0.2075 | 0.2190 | 0.1925 | 0.2037 | 325,706 | -0.01(-2.40%) |
Feb 22, 2024 | 0.2170 | 0.2190 | 0.2060 | 0.2087 | 522,770 | -0.01(-6.20%) |
Feb 21, 2024 | 0.2400 | 0.2400 | 0.2148 | 0.2225 | 303,183 | -0.01(-5.80%) |
Feb 20, 2024 | 0.2279 | 0.2420 | 0.2152 | 0.2362 | 466,801 | +0.00(+1.94%) |
Feb 16, 2024 | 0.2322 | 0.2426 | 0.2028 | 0.2317 | 1,496,393 | +0.01(+3.35%) |
Feb 15, 2024 | 0.2089 | 0.2400 | 0.2000 | 0.2242 | 1,398,085 | +0.01(+6.41%) |
Feb 14, 2024 | 0.2111 | 0.2139 | 0.1989 | 0.2107 | 373,312 | -0.00(-1.50%) |
Feb 13, 2024 | 0.1987 | 0.2210 | 0.1924 | 0.2139 | 513,550 | +0.01(+4.44%) |
Feb 12, 2024 | 0.2400 | 0.2380 | 0.1910 | 0.2048 | 432,436 | -0.01(-3.58%) |
Feb 09, 2024 | 0.2400 | 0.2400 | 0.2095 | 0.2124 | 3,446,397 | +0.00(+1.14%) |
Feb 08, 2024 | 0.2050 | 0.2200 | 0.1880 | 0.2100 | 3,541,430 | +0.03(+18.18%) |
Feb 07, 2024 | 0.1800 | 0.1800 | 0.1718 | 0.1777 | 246,155 | +0.01(+4.22%) |
Feb 06, 2024 | 0.1798 | 0.1798 | 0.1705 | 0.1705 | 81,185 | -0.00(-0.29%) |
Feb 05, 2024 | 0.1727 | 0.1799 | 0.1701 | 0.1710 | 49,469 | -0.01(-4.95%) |
Feb 02, 2024 | 0.1800 | 0.1840 | 0.1725 | 0.1799 | 35,735 | -0.00(-2.23%) |
Feb 01, 2024 | 0.1850 | 0.1850 | 0.1711 | 0.1840 | 133,882 | +0.01(+3.95%) |
Jan 31, 2024 | 0.1802 | 0.1802 | 0.1730 | 0.1770 | 37,280 | -0.00(-1.78%) |
Jan 30, 2024 | 0.1812 | 0.1894 | 0.1800 | 0.1802 | 27,133 | +0.00(+0.56%) |
Jan 29, 2024 | 0.1800 | 0.1945 | 0.1739 | 0.1792 | 75,949 | -0.00(-1.92%) |
Jan 26, 2024 | 0.1798 | 0.1830 | 0.1750 | 0.1827 | 142,953 | +0.00(+1.56%) |
Jan 25, 2024 | 0.1773 | 0.1816 | 0.1711 | 0.1799 | 55,149 | -0.00(-0.99%) |
Jan 24, 2024 | 0.1863 | 0.1863 | 0.1728 | 0.1817 | 87,674 | -0.00(-1.78%) |
Jan 23, 2024 | 0.1800 | 0.1918 | 0.1701 | 0.1850 | 158,474 | +0.01(+3.01%) |
Jan 22, 2024 | 0.1790 | 0.1871 | 0.1701 | 0.1796 | 167,620 | -0.00(-0.06%) |
Jan 19, 2024 | 0.1850 | 0.1890 | 0.1770 | 0.1797 | 89,538 | -0.01(-3.59%) |
Jan 18, 2024 | 0.1890 | 0.1890 | 0.1760 | 0.1864 | 121,062 | +0.01(+5.91%) |
Jan 17, 2024 | 0.1810 | 0.1960 | 0.1711 | 0.1760 | 289,563 | -0.01(-4.92%) |
Jan 16, 2024 | 0.1905 | 0.1905 | 0.1819 | 0.1851 | 46,197 | -0.00(-1.54%) |
Jan 12, 2024 | 0.1850 | 0.1903 | 0.1810 | 0.1880 | 123,798 | +0.00(+2.17%) |
Jan 11, 2024 | 0.1900 | 0.1919 | 0.1826 | 0.1840 | 197,078 | -0.00(-2.59%) |
Jan 10, 2024 | 0.1900 | 0.1948 | 0.1810 | 0.1889 | 131,421 | +0.00(+0.27%) |
Jan 09, 2024 | 0.1910 | 0.1973 | 0.1870 | 0.1884 | 116,031 | -0.01(-4.51%) |
Jan 08, 2024 | 0.1967 | 0.2000 | 0.1852 | 0.1973 | 305,796 | -0.00(-1.35%) |
Jan 05, 2024 | 0.2007 | 0.2052 | 0.1938 | 0.2000 | 559,780 | -0.01(-4.58%) |
Jan 04, 2024 | 0.1933 | 0.2099 | 0.1928 | 0.2096 | 488,311 | +0.01(+7.49%) |
Jan 03, 2024 | 0.2230 | 0.2300 | 0.1942 | 0.1950 | 405,077 | -0.03(-15.18%) |