Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.100 | 9.290 | 8.811 | 8.920 | 207,768 | -0.18(-1.98%) |
Apr 29, 2024 | 8.350 | 9.190 | 8.350 | 9.100 | 174,079 | +0.67(+7.95%) |
Apr 26, 2024 | 8.220 | 8.500 | 8.135 | 8.430 | 120,913 | +0.24(+2.93%) |
Apr 25, 2024 | 8.140 | 8.370 | 7.850 | 8.190 | 150,660 | -0.01(-0.12%) |
Apr 24, 2024 | 8.290 | 8.660 | 8.000 | 8.200 | 339,875 | +0.00(+0.00%) |
Apr 23, 2024 | 8.210 | 8.440 | 8.150 | 8.200 | 151,652 | +0.11(+1.36%) |
Apr 22, 2024 | 8.270 | 8.365 | 7.800 | 8.090 | 210,755 | -0.08(-0.98%) |
Apr 19, 2024 | 8.280 | 8.630 | 8.000 | 8.170 | 271,784 | -0.12(-1.45%) |
Apr 18, 2024 | 8.790 | 8.835 | 8.121 | 8.290 | 234,600 | -0.32(-3.72%) |
Apr 17, 2024 | 8.930 | 9.260 | 8.530 | 8.610 | 418,097 | -0.14(-1.60%) |
Apr 16, 2024 | 8.540 | 9.040 | 8.540 | 8.750 | 136,746 | +0.13(+1.51%) |
Apr 15, 2024 | 8.500 | 8.790 | 8.440 | 8.620 | 234,820 | -0.08(-0.92%) |
Apr 12, 2024 | 9.030 | 9.190 | 8.610 | 8.700 | 267,111 | -0.34(-3.76%) |
Apr 11, 2024 | 9.090 | 9.340 | 8.750 | 9.040 | 394,019 | +0.05(+0.56%) |
Apr 10, 2024 | 9.060 | 9.150 | 8.550 | 8.990 | 502,984 | -0.27(-2.92%) |
Apr 09, 2024 | 9.350 | 9.980 | 9.030 | 9.260 | 359,778 | -0.09(-0.96%) |
Apr 08, 2024 | 9.230 | 9.480 | 8.890 | 9.350 | 248,002 | +0.09(+0.97%) |
Apr 05, 2024 | 9.500 | 9.610 | 9.050 | 9.260 | 198,467 | -0.26(-2.73%) |
Apr 04, 2024 | 9.200 | 9.860 | 8.740 | 9.520 | 895,665 | +0.40(+4.39%) |
Apr 03, 2024 | 9.780 | 10.21 | 9.000 | 9.120 | 774,535 | -0.58(-5.98%) |
Apr 02, 2024 | 10.33 | 10.95 | 8.850 | 9.700 | 1,015,601 | -0.56(-5.46%) |
Apr 01, 2024 | 12.36 | 12.85 | 9.950 | 10.26 | 1,184,522 | -1.68(-14.07%) |
Mar 28, 2024 | 9.390 | 12.08 | 12.08 | 11.94 | 1,556,224 | +2.57(+27.43%) |
Mar 27, 2024 | 9.360 | 10.55 | 8.770 | 9.370 | 1,469,031 | +0.69(+7.95%) |
Mar 26, 2024 | 8.140 | 8.970 | 8.120 | 8.680 | 413,005 | +0.17(+2.00%) |
Mar 25, 2024 | 8.740 | 8.930 | 7.700 | 8.510 | 835,089 | -0.12(-1.39%) |
Mar 22, 2024 | 10.77 | 11.72 | 8.300 | 8.630 | 21,033,356 | +1.59(+22.59%) |
Mar 21, 2024 | 6.820 | 7.740 | 6.800 | 7.040 | 277,103 | +0.26(+3.83%) |
Mar 20, 2024 | 7.200 | 7.455 | 6.740 | 6.780 | 278,318 | -0.62(-8.44%) |
Mar 19, 2024 | 7.590 | 7.720 | 7.110 | 7.405 | 202,773 | -0.38(-4.88%) |
Mar 18, 2024 | 8.090 | 8.420 | 7.310 | 7.785 | 414,599 | -0.46(-5.52%) |
Mar 15, 2024 | 5.640 | 10.72 | 5.620 | 8.240 | 2,273,699 | +2.51(+43.80%) |
Mar 14, 2024 | 6.410 | 6.730 | 5.040 | 5.730 | 569,096 | +5.41(+1673.44%) |
Mar 13, 2024 | 0.3300 | 0.3469 | 0.3077 | 0.3231 | 3,534,877 | -0.03(-7.58%) |
Mar 12, 2024 | 0.3700 | 0.3844 | 0.3200 | 0.3496 | 4,395,315 | -0.04(-10.57%) |
Mar 11, 2024 | 0.4000 | 0.4000 | 0.3833 | 0.3909 | 1,110,599 | -0.00(-1.09%) |
Mar 08, 2024 | 0.4099 | 0.4122 | 0.3822 | 0.3952 | 1,237,313 | -0.02(-3.91%) |
Mar 07, 2024 | 0.4117 | 0.4200 | 0.3900 | 0.4113 | 1,181,708 | +0.01(+1.56%) |
Mar 06, 2024 | 0.4100 | 0.4200 | 0.3958 | 0.4050 | 829,090 | +0.01(+2.32%) |
Mar 05, 2024 | 0.4270 | 0.4270 | 0.3900 | 0.3958 | 1,722,953 | -0.03(-6.34%) |
Mar 04, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4226 | 995,759 | +0.02(+4.01%) |
Mar 01, 2024 | 0.4390 | 0.4400 | 0.4000 | 0.4063 | 1,656,832 | -0.03(-6.98%) |
Feb 29, 2024 | 0.4400 | 0.4500 | 0.4351 | 0.4368 | 852,296 | -0.00(-0.16%) |
Feb 28, 2024 | 0.4430 | 0.4500 | 0.4351 | 0.4375 | 634,690 | -0.01(-1.22%) |
Feb 27, 2024 | 0.4500 | 0.4549 | 0.4301 | 0.4429 | 818,925 | -0.01(-1.14%) |
Feb 26, 2024 | 0.4452 | 0.4589 | 0.4419 | 0.4480 | 574,612 | +0.01(+2.14%) |
Feb 23, 2024 | 0.4368 | 0.4600 | 0.4300 | 0.4386 | 1,976,065 | +0.01(+2.21%) |
Feb 22, 2024 | 0.4740 | 0.4740 | 0.4090 | 0.4291 | 1,366,645 | +0.01(+2.66%) |
Feb 21, 2024 | 0.4420 | 0.4460 | 0.4139 | 0.4180 | 1,057,055 | -0.02(-3.66%) |
Feb 20, 2024 | 0.4750 | 0.4892 | 0.4300 | 0.4339 | 2,133,985 | -0.02(-3.92%) |
Feb 16, 2024 | 0.4800 | 0.4848 | 0.4412 | 0.4516 | 1,880,938 | -0.03(-6.85%) |
Feb 15, 2024 | 0.4500 | 0.5000 | 0.4300 | 0.4848 | 5,151,047 | +0.06(+15.35%) |
Feb 14, 2024 | 0.4179 | 0.4400 | 0.3810 | 0.4203 | 1,260,878 | +0.02(+5.07%) |
Feb 13, 2024 | 0.4400 | 0.4463 | 0.4000 | 0.4000 | 920,468 | -0.04(-8.53%) |
Feb 12, 2024 | 0.4400 | 0.4500 | 0.4210 | 0.4373 | 1,381,617 | +0.02(+5.60%) |
Feb 09, 2024 | 0.4318 | 0.4557 | 0.4035 | 0.4141 | 1,085,987 | -0.03(-7.69%) |
Feb 08, 2024 | 0.4300 | 0.4600 | 0.4208 | 0.4486 | 2,899,575 | +0.03(+6.61%) |
Feb 07, 2024 | 0.3800 | 0.4300 | 0.3702 | 0.4208 | 2,486,433 | +0.04(+9.44%) |
Feb 06, 2024 | 0.3549 | 0.3896 | 0.3549 | 0.3845 | 879,311 | +0.03(+7.88%) |
Feb 05, 2024 | 0.3600 | 0.3890 | 0.3530 | 0.3564 | 833,825 | -0.01(-2.14%) |
Feb 02, 2024 | 0.3669 | 0.3738 | 0.3515 | 0.3642 | 847,651 | +0.00(+0.47%) |