Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.470 | 2.960 | 2.400 | 2.740 | 317,861 | +0.31(+12.76%) |
Mar 27, 2024 | 2.600 | 2.620 | 2.360 | 2.430 | 93,586 | -0.17(-6.54%) |
Mar 26, 2024 | 2.440 | 2.630 | 2.400 | 2.600 | 105,919 | +0.21(+8.79%) |
Mar 25, 2024 | 2.390 | 2.400 | 2.335 | 2.390 | 28,327 | +0.02(+0.84%) |
Mar 22, 2024 | 2.400 | 2.450 | 2.350 | 2.370 | 27,685 | -0.08(-3.27%) |
Mar 21, 2024 | 2.470 | 2.500 | 2.400 | 2.450 | 54,661 | +0.02(+0.82%) |
Mar 20, 2024 | 2.320 | 2.450 | 2.250 | 2.430 | 49,084 | +0.15(+6.58%) |
Mar 19, 2024 | 2.370 | 2.370 | 2.220 | 2.280 | 76,323 | -0.11(-4.60%) |
Mar 18, 2024 | 2.500 | 2.500 | 2.330 | 2.390 | 65,167 | -0.02(-0.83%) |
Mar 15, 2024 | 2.440 | 2.528 | 2.380 | 2.410 | 72,959 | +0.05(+2.12%) |
Mar 14, 2024 | 2.700 | 2.735 | 2.281 | 2.360 | 220,887 | -0.24(-9.23%) |
Mar 13, 2024 | 2.970 | 2.980 | 2.560 | 2.600 | 329,896 | -0.52(-16.67%) |
Mar 12, 2024 | 3.360 | 3.360 | 2.870 | 3.120 | 440,208 | -0.24(-7.14%) |
Mar 11, 2024 | 3.650 | 3.650 | 3.350 | 3.360 | 255,836 | -0.04(-1.18%) |
Mar 08, 2024 | 3.480 | 3.610 | 3.300 | 3.400 | 141,754 | +0.00(+0.00%) |
Mar 07, 2024 | 3.060 | 3.520 | 3.040 | 3.400 | 391,142 | +0.40(+13.33%) |
Mar 06, 2024 | 3.340 | 3.340 | 2.970 | 3.000 | 125,229 | -0.19(-5.96%) |
Mar 05, 2024 | 3.270 | 3.430 | 3.160 | 3.190 | 182,415 | -0.22(-6.45%) |
Mar 04, 2024 | 3.670 | 3.670 | 3.210 | 3.410 | 214,656 | -0.23(-6.32%) |
Mar 01, 2024 | 3.610 | 3.740 | 3.370 | 3.640 | 282,279 | -0.01(-0.27%) |
Feb 29, 2024 | 4.010 | 4.083 | 3.600 | 3.650 | 499,692 | -0.47(-11.41%) |
Feb 28, 2024 | 3.460 | 4.340 | 3.400 | 4.120 | 866,280 | +0.69(+20.12%) |
Feb 27, 2024 | 3.160 | 3.480 | 3.030 | 3.430 | 328,119 | +0.27(+8.54%) |
Feb 26, 2024 | 2.780 | 3.220 | 2.750 | 3.160 | 350,834 | +0.36(+12.86%) |
Feb 23, 2024 | 2.900 | 3.040 | 2.770 | 2.800 | 213,050 | -0.09(-3.11%) |
Feb 22, 2024 | 3.160 | 3.188 | 2.830 | 2.890 | 457,150 | -0.26(-8.25%) |
Feb 21, 2024 | 2.910 | 3.350 | 2.850 | 3.150 | 1,268,170 | +0.32(+11.31%) |
Feb 20, 2024 | 2.750 | 3.000 | 2.707 | 2.830 | 147,423 | +0.06(+2.17%) |
Feb 16, 2024 | 3.030 | 3.030 | 2.680 | 2.770 | 121,540 | -0.25(-8.28%) |
Feb 15, 2024 | 3.010 | 3.087 | 2.770 | 3.020 | 143,749 | +0.02(+0.67%) |
Feb 14, 2024 | 2.940 | 3.169 | 2.940 | 3.000 | 215,634 | +0.00(+0.00%) |
Feb 13, 2024 | 2.800 | 3.230 | 2.790 | 3.000 | 1,031,818 | +0.24(+8.70%) |
Feb 12, 2024 | 2.830 | 2.870 | 2.570 | 2.760 | 249,405 | -0.02(-0.72%) |
Feb 09, 2024 | 2.800 | 3.050 | 2.622 | 2.780 | 901,723 | +0.00(+0.00%) |
Feb 08, 2024 | 2.610 | 2.900 | 2.510 | 2.780 | 393,742 | +0.20(+7.75%) |
Feb 07, 2024 | 2.620 | 2.660 | 2.400 | 2.580 | 619,738 | -0.02(-0.77%) |
Feb 06, 2024 | 3.220 | 3.290 | 2.430 | 2.600 | 712,641 | -0.60(-18.75%) |
Feb 05, 2024 | 3.100 | 3.340 | 2.775 | 3.200 | 688,957 | +0.16(+5.09%) |
Feb 02, 2024 | 3.120 | 3.240 | 2.850 | 3.045 | 619,556 | -0.14(-4.25%) |
Feb 01, 2024 | 3.540 | 3.640 | 3.030 | 3.180 | 2,539,483 | -5.62(-63.86%) |
Jan 31, 2024 | 9.120 | 11.90 | 7.604 | 8.800 | 1,983,168 | +0.85(+10.69%) |
Jan 30, 2024 | 11.63 | 11.98 | 7.540 | 7.950 | 436,658 | -5.04(-38.80%) |
Jan 29, 2024 | 17.64 | 25.26 | 12.30 | 12.99 | 5,387,351 | +3.12(+31.66%) |
Jan 26, 2024 | 10.00 | 10.00 | 8.250 | 9.866 | 69,852 | -0.53(-5.13%) |
Jan 25, 2024 | 12.20 | 13.00 | 8.810 | 10.40 | 73,741 | +10.01(+2539.59%) |
Jan 24, 2024 | 0.3399 | 0.4978 | 0.3252 | 0.3940 | 3,264,910 | +0.06(+19.32%) |
Jan 23, 2024 | 0.4211 | 0.4540 | 0.2770 | 0.3302 | 2,469,981 | -0.09(-21.38%) |
Jan 22, 2024 | 0.4300 | 0.4789 | 0.4105 | 0.4200 | 50,152 | +0.01(+1.45%) |
Jan 19, 2024 | 0.4300 | 0.4384 | 0.4140 | 0.4140 | 5,240 | -0.02(-3.72%) |
Jan 18, 2024 | 0.4300 | 0.4399 | 0.4105 | 0.4300 | 15,715 | -0.01(-1.26%) |
Jan 17, 2024 | 0.4199 | 0.4699 | 0.4105 | 0.4355 | 85,735 | +0.02(+4.74%) |
Jan 16, 2024 | 0.4700 | 0.4700 | 0.4101 | 0.4158 | 96,999 | -0.06(-12.28%) |
Jan 12, 2024 | 0.4600 | 0.4889 | 0.4591 | 0.4740 | 30,123 | +0.00(+0.92%) |
Jan 11, 2024 | 0.4600 | 0.4726 | 0.4600 | 0.4697 | 37,425 | -0.00(-0.06%) |
Jan 10, 2024 | 0.4807 | 0.4899 | 0.4601 | 0.4700 | 23,235 | +0.00(+0.00%) |
Jan 09, 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 84,437 | -0.02(-4.08%) |
Jan 08, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 38,077 | -0.00(-0.02%) |
Jan 05, 2024 | 0.4906 | 0.5097 | 0.4900 | 0.4901 | 22,084 | -0.02(-3.71%) |
Jan 04, 2024 | 0.4900 | 0.5100 | 0.4877 | 0.5090 | 17,823 | +0.02(+4.97%) |
Jan 03, 2024 | 0.5031 | 0.5479 | 0.4806 | 0.4849 | 262,705 | -0.03(-4.92%) |