Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.980 | 4.070 | 3.910 | 3.960 | 43,527 | -0.10(-2.46%) |
Apr 29, 2024 | 4.160 | 4.210 | 3.950 | 4.060 | 126,433 | -0.09(-2.17%) |
Apr 26, 2024 | 4.040 | 4.350 | 4.030 | 4.150 | 104,689 | -0.01(-0.24%) |
Apr 25, 2024 | 3.950 | 4.240 | 3.900 | 4.160 | 101,463 | +0.04(+0.97%) |
Apr 24, 2024 | 4.200 | 4.256 | 3.750 | 4.120 | 169,811 | -0.23(-5.29%) |
Apr 23, 2024 | 4.450 | 5.000 | 4.200 | 4.350 | 905,444 | +0.24(+5.84%) |
Apr 22, 2024 | 4.280 | 4.370 | 3.730 | 4.110 | 644,655 | -0.08(-1.91%) |
Apr 19, 2024 | 4.160 | 4.820 | 3.601 | 4.190 | 1,539,552 | +0.16(+3.97%) |
Apr 18, 2024 | 3.400 | 4.430 | 3.400 | 4.030 | 1,063,039 | +0.33(+8.92%) |
Apr 17, 2024 | 3.370 | 3.950 | 3.210 | 3.700 | 522,271 | +0.33(+9.79%) |
Apr 16, 2024 | 3.120 | 3.593 | 3.076 | 3.370 | 325,578 | +0.18(+5.64%) |
Apr 15, 2024 | 3.290 | 3.490 | 3.150 | 3.190 | 155,374 | -0.01(-0.31%) |
Apr 12, 2024 | 3.430 | 3.430 | 3.110 | 3.200 | 58,762 | -0.18(-5.33%) |
Apr 11, 2024 | 3.450 | 3.590 | 3.280 | 3.380 | 92,881 | -0.10(-2.87%) |
Apr 10, 2024 | 3.680 | 3.700 | 3.330 | 3.480 | 62,257 | -0.17(-4.66%) |
Apr 09, 2024 | 4.000 | 4.026 | 3.610 | 3.650 | 111,227 | -0.35(-8.75%) |
Apr 08, 2024 | 3.850 | 4.200 | 3.800 | 4.000 | 151,617 | +0.10(+2.56%) |
Apr 05, 2024 | 4.060 | 4.200 | 3.680 | 3.900 | 105,284 | -0.24(-5.80%) |
Apr 04, 2024 | 4.500 | 4.650 | 4.041 | 4.140 | 81,246 | -0.34(-7.59%) |
Apr 03, 2024 | 4.160 | 4.620 | 4.160 | 4.480 | 70,518 | +0.16(+3.70%) |
Apr 02, 2024 | 4.660 | 4.890 | 4.250 | 4.320 | 195,543 | -0.97(-18.34%) |
Apr 01, 2024 | 5.050 | 5.850 | 4.750 | 5.290 | 1,222,624 | +0.66(+14.25%) |
Mar 28, 2024 | 4.670 | 4.667 | 4.660 | 4.630 | 372,856 | +0.12(+2.55%) |
Mar 27, 2024 | 4.100 | 4.570 | 4.030 | 4.515 | 373,473 | +0.47(+11.76%) |
Mar 26, 2024 | 4.100 | 4.150 | 3.700 | 4.040 | 144,976 | -0.04(-0.98%) |
Mar 25, 2024 | 4.320 | 4.320 | 3.940 | 4.080 | 157,606 | -0.27(-6.21%) |
Mar 22, 2024 | 4.870 | 5.080 | 4.240 | 4.350 | 227,671 | -0.62(-12.47%) |
Mar 21, 2024 | 5.090 | 5.250 | 4.930 | 4.970 | 96,942 | -0.07(-1.39%) |
Mar 20, 2024 | 5.050 | 5.580 | 4.960 | 5.040 | 187,796 | -0.02(-0.40%) |
Mar 19, 2024 | 5.380 | 5.640 | 5.023 | 5.060 | 107,002 | -0.26(-4.89%) |
Mar 18, 2024 | 5.010 | 6.780 | 4.928 | 5.320 | 819,811 | +0.36(+7.15%) |
Mar 15, 2024 | 5.120 | 5.260 | 4.860 | 4.965 | 145,067 | -0.21(-4.15%) |
Mar 14, 2024 | 4.780 | 5.640 | 4.580 | 5.180 | 410,223 | +0.23(+4.65%) |
Mar 13, 2024 | 4.940 | 5.960 | 4.580 | 4.950 | 718,777 | -0.08(-1.59%) |
Mar 12, 2024 | 6.380 | 6.599 | 4.574 | 5.030 | 570,423 | -1.35(-21.16%) |
Mar 11, 2024 | 7.140 | 8.000 | 6.160 | 6.380 | 971,827 | -1.62(-20.25%) |
Mar 08, 2024 | 8.240 | 9.400 | 6.955 | 8.000 | 3,639,845 | -0.70(-8.05%) |
Mar 07, 2024 | 9.520 | 18.62 | 8.050 | 8.700 | 75,224,360 | +6.39(+276.62%) |
Mar 06, 2024 | 2.370 | 2.500 | 2.260 | 2.310 | 3,870,515 | -0.12(-4.94%) |
Mar 05, 2024 | 2.440 | 2.630 | 2.220 | 2.430 | 113,171 | -0.19(-7.43%) |
Mar 04, 2024 | 2.940 | 3.070 | 2.610 | 2.625 | 109,178 | -0.48(-15.32%) |
Mar 01, 2024 | 2.690 | 3.660 | 2.561 | 3.100 | 973,024 | +0.44(+16.54%) |
Feb 29, 2024 | 2.650 | 2.760 | 2.600 | 2.660 | 51,103 | -0.03(-1.12%) |
Feb 28, 2024 | 2.720 | 2.720 | 2.510 | 2.690 | 76,940 | -0.08(-2.89%) |
Feb 27, 2024 | 2.930 | 2.950 | 2.650 | 2.770 | 109,354 | -0.18(-6.10%) |
Feb 26, 2024 | 3.130 | 3.260 | 2.800 | 2.950 | 239,839 | -0.40(-11.94%) |
Feb 23, 2024 | 3.260 | 3.620 | 2.750 | 3.350 | 636,343 | +3.30(+6750.72%) |
Feb 22, 2024 | 0.0500 | 0.0500 | 0.0455 | 0.0489 | 9,399,217 | -0.00(-8.94%) |
Feb 21, 2024 | 0.0695 | 0.0710 | 0.0490 | 0.0537 | 9,043,001 | -0.01(-21.61%) |
Feb 20, 2024 | 0.0670 | 0.0720 | 0.0655 | 0.0685 | 3,712,212 | +0.00(+2.85%) |
Feb 16, 2024 | 0.0700 | 0.0700 | 0.0614 | 0.0666 | 4,413,139 | -0.00(-1.48%) |
Feb 15, 2024 | 0.0710 | 0.0735 | 0.0658 | 0.0676 | 6,289,627 | -0.01(-11.05%) |
Feb 14, 2024 | 0.0740 | 0.0766 | 0.0716 | 0.0760 | 2,401,214 | +0.00(+0.53%) |
Feb 13, 2024 | 0.0777 | 0.0777 | 0.0732 | 0.0756 | 2,241,793 | -0.00(-2.20%) |
Feb 12, 2024 | 0.0780 | 0.0788 | 0.0720 | 0.0773 | 2,801,482 | -0.00(-0.90%) |
Feb 09, 2024 | 0.0871 | 0.0871 | 0.0757 | 0.0780 | 2,151,760 | -0.01(-7.03%) |
Feb 08, 2024 | 0.0758 | 0.0870 | 0.0702 | 0.0839 | 6,551,178 | +0.01(+8.54%) |
Feb 07, 2024 | 0.0782 | 0.0810 | 0.0753 | 0.0773 | 2,653,342 | -0.00(-5.04%) |
Feb 06, 2024 | 0.0800 | 0.0827 | 0.0777 | 0.0814 | 3,631,281 | -0.00(-3.78%) |
Feb 05, 2024 | 0.0903 | 0.0904 | 0.0811 | 0.0846 | 3,742,985 | -0.01(-7.94%) |
Feb 02, 2024 | 0.0943 | 0.0990 | 0.0918 | 0.0919 | 4,648,754 | -0.01(-8.10%) |