Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.550 | 3.790 | 3.450 | 3.540 | 203,700 | +0.02(+0.57%) |
May 16, 2024 | 3.250 | 3.989 | 3.250 | 3.520 | 920,225 | +0.29(+8.98%) |
May 15, 2024 | 3.230 | 3.250 | 3.020 | 3.230 | 182,105 | +0.05(+1.57%) |
May 14, 2024 | 3.010 | 3.290 | 2.931 | 3.180 | 271,402 | +0.19(+6.35%) |
May 13, 2024 | 3.060 | 3.087 | 2.870 | 2.990 | 170,498 | -0.05(-1.64%) |
May 10, 2024 | 2.930 | 3.190 | 2.900 | 3.040 | 361,172 | +0.11(+3.75%) |
May 09, 2024 | 2.800 | 3.100 | 2.740 | 2.930 | 590,399 | +0.11(+3.90%) |
May 08, 2024 | 2.830 | 2.990 | 2.674 | 2.820 | 399,303 | +0.01(+0.36%) |
May 07, 2024 | 3.060 | 3.230 | 2.740 | 2.810 | 1,066,192 | -0.25(-8.17%) |
May 06, 2024 | 2.320 | 3.750 | 2.320 | 3.060 | 9,278,801 | +0.96(+45.71%) |
May 03, 2024 | 2.130 | 2.440 | 2.010 | 2.100 | 268,096 | +0.04(+1.94%) |
May 02, 2024 | 2.120 | 2.260 | 1.900 | 2.060 | 251,975 | -0.12(-5.50%) |
May 01, 2024 | 2.060 | 2.300 | 2.020 | 2.180 | 611,404 | -0.40(-15.50%) |
Apr 30, 2024 | 2.280 | 2.950 | 2.270 | 2.580 | 929,421 | -0.97(-27.32%) |
Apr 29, 2024 | 3.600 | 3.830 | 3.400 | 3.550 | 367,336 | +0.01(+0.28%) |
Apr 26, 2024 | 3.260 | 3.640 | 3.160 | 3.540 | 280,114 | +0.40(+12.74%) |
Apr 25, 2024 | 3.100 | 3.140 | 3.010 | 3.140 | 102,032 | +0.02(+0.64%) |
Apr 24, 2024 | 3.130 | 3.186 | 3.030 | 3.120 | 97,897 | +0.07(+2.30%) |
Apr 23, 2024 | 2.960 | 3.120 | 2.860 | 3.050 | 106,467 | +0.05(+1.67%) |
Apr 22, 2024 | 3.100 | 3.160 | 2.720 | 3.000 | 211,605 | -0.04(-1.32%) |
Apr 19, 2024 | 3.070 | 3.250 | 3.000 | 3.040 | 233,600 | +0.02(+0.66%) |
Apr 18, 2024 | 3.030 | 3.260 | 3.000 | 3.020 | 768,785 | -1.16(-27.75%) |
Apr 17, 2024 | 4.260 | 4.300 | 4.120 | 4.180 | 127,168 | -0.12(-2.79%) |
Apr 16, 2024 | 4.750 | 4.750 | 4.240 | 4.300 | 275,854 | -0.60(-12.24%) |
Apr 15, 2024 | 5.180 | 5.195 | 4.850 | 4.900 | 205,914 | -0.22(-4.30%) |
Apr 12, 2024 | 5.980 | 6.000 | 4.890 | 5.120 | 1,123,066 | -0.38(-6.91%) |
Apr 11, 2024 | 5.490 | 5.600 | 5.270 | 5.500 | 161,455 | -0.03(-0.54%) |
Apr 10, 2024 | 5.080 | 5.680 | 4.900 | 5.530 | 173,991 | +0.37(+7.17%) |
Apr 09, 2024 | 5.510 | 5.589 | 4.900 | 5.160 | 157,109 | -0.32(-5.84%) |
Apr 08, 2024 | 5.280 | 5.650 | 5.280 | 5.480 | 325,427 | +0.18(+3.40%) |
Apr 05, 2024 | 5.240 | 5.430 | 5.110 | 5.300 | 143,725 | +0.10(+1.92%) |
Apr 04, 2024 | 4.920 | 5.410 | 4.860 | 5.200 | 265,952 | +0.46(+9.70%) |
Apr 03, 2024 | 4.650 | 4.840 | 4.390 | 4.740 | 164,352 | -0.26(-5.20%) |
Apr 02, 2024 | 4.930 | 5.250 | 4.599 | 5.000 | 163,766 | +4.47(+852.38%) |
Apr 01, 2024 | 0.4700 | 0.5400 | 0.4618 | 0.5250 | 1,711,784 | +0.05(+11.25%) |
Mar 28, 2024 | 0.4800 | 0.5400 | 0.4155 | 0.4719 | 2,583,675 | -0.06(-10.96%) |
Mar 27, 2024 | 0.5293 | 0.5500 | 0.5100 | 0.5300 | 359,501 | +0.01(+2.71%) |
Mar 26, 2024 | 0.5381 | 0.5500 | 0.5100 | 0.5160 | 543,870 | -0.01(-2.64%) |
Mar 25, 2024 | 0.5491 | 0.5800 | 0.5207 | 0.5300 | 764,996 | -0.03(-5.36%) |
Mar 22, 2024 | 0.5200 | 0.6000 | 0.5100 | 0.5600 | 3,572,977 | +0.05(+10.87%) |
Mar 21, 2024 | 0.4900 | 0.5280 | 0.4700 | 0.5051 | 1,042,468 | +0.02(+4.14%) |
Mar 20, 2024 | 0.4800 | 0.4961 | 0.4600 | 0.4850 | 684,579 | +0.00(+0.83%) |
Mar 19, 2024 | 0.5270 | 0.5400 | 0.4716 | 0.4810 | 1,100,648 | -0.03(-6.60%) |
Mar 18, 2024 | 0.4700 | 0.5700 | 0.4600 | 0.5150 | 1,977,699 | +0.06(+13.16%) |
Mar 15, 2024 | 0.4120 | 0.4698 | 0.4120 | 0.4551 | 951,182 | +0.03(+6.83%) |
Mar 14, 2024 | 0.4700 | 0.4859 | 0.4250 | 0.4260 | 754,246 | -0.04(-7.99%) |
Mar 13, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4630 | 1,483,490 | +0.02(+5.37%) |
Mar 12, 2024 | 0.5767 | 0.5767 | 0.4050 | 0.4394 | 6,054,778 | -0.23(-34.32%) |
Mar 11, 2024 | 0.6400 | 0.7200 | 0.6200 | 0.6690 | 3,650,958 | +0.06(+9.06%) |
Mar 08, 2024 | 0.6412 | 0.6500 | 0.6000 | 0.6134 | 1,969,621 | -0.05(-6.92%) |
Mar 07, 2024 | 0.6900 | 0.7050 | 0.6478 | 0.6590 | 1,764,791 | -0.04(-5.94%) |
Mar 06, 2024 | 0.7000 | 0.7300 | 0.5650 | 0.7006 | 4,930,692 | +0.04(+5.67%) |
Mar 05, 2024 | 0.5500 | 0.7333 | 0.5500 | 0.6630 | 13,017,102 | +0.14(+27.50%) |
Mar 04, 2024 | 0.4300 | 0.5499 | 0.4250 | 0.5200 | 4,640,712 | +0.08(+18.69%) |