Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 11.88 | 12.70 | 10.01 | 11.28 | 594,107 | -1.12(-9.03%) |
Apr 17, 2024 | 12.67 | 13.69 | 11.50 | 12.40 | 554,177 | -0.17(-1.35%) |
Apr 16, 2024 | 14.15 | 17.69 | 12.27 | 12.57 | 1,829,313 | -2.15(-14.61%) |
Apr 15, 2024 | 21.99 | 22.39 | 13.88 | 14.72 | 3,605,544 | -4.51(-23.45%) |
Apr 12, 2024 | 18.73 | 28.90 | 18.00 | 19.23 | 23,059,596 | -0.15(-0.77%) |
Apr 11, 2024 | 9.780 | 24.13 | 9.780 | 19.38 | 45,713,324 | +11.98(+161.89%) |
Apr 10, 2024 | 5.370 | 8.250 | 5.100 | 7.400 | 4,372,078 | +1.97(+36.28%) |
Apr 09, 2024 | 5.340 | 6.280 | 5.020 | 5.430 | 105,415 | +0.15(+2.84%) |
Apr 08, 2024 | 4.780 | 5.430 | 4.710 | 5.280 | 71,928 | +0.50(+10.46%) |
Apr 05, 2024 | 5.280 | 5.280 | 4.460 | 4.780 | 101,327 | -0.54(-10.15%) |
Apr 04, 2024 | 5.980 | 5.980 | 5.180 | 5.320 | 110,999 | -0.56(-9.52%) |
Apr 03, 2024 | 6.220 | 6.770 | 5.570 | 5.880 | 80,189 | +5.56(+1737.50%) |
Apr 02, 2024 | 0.3512 | 0.3612 | 0.3170 | 0.3200 | 520,391 | -0.04(-11.63%) |
Apr 01, 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3621 | 496,281 | +0.02(+4.83%) |
Mar 28, 2024 | 0.3519 | 0.3560 | 0.3375 | 0.3454 | 733,365 | +0.00(+0.99%) |
Mar 27, 2024 | 0.3450 | 0.3459 | 0.3266 | 0.3420 | 882,590 | +0.00(+0.00%) |
Mar 26, 2024 | 0.3500 | 0.3520 | 0.3364 | 0.3420 | 353,168 | +0.00(+0.00%) |
Mar 25, 2024 | 0.3570 | 0.3669 | 0.3401 | 0.3420 | 246,287 | -0.01(-3.01%) |
Mar 22, 2024 | 0.3677 | 0.3677 | 0.3362 | 0.3526 | 318,394 | -0.02(-4.63%) |
Mar 21, 2024 | 0.3500 | 0.3700 | 0.3418 | 0.3697 | 172,680 | +0.02(+4.61%) |
Mar 20, 2024 | 0.3390 | 0.4000 | 0.3361 | 0.3534 | 426,614 | +0.00(+1.12%) |
Mar 19, 2024 | 0.3500 | 0.3519 | 0.3250 | 0.3495 | 350,810 | -0.00(-0.03%) |
Mar 18, 2024 | 0.3800 | 0.3800 | 0.3330 | 0.3496 | 897,754 | -0.02(-5.90%) |
Mar 15, 2024 | 0.3669 | 0.3777 | 0.3470 | 0.3715 | 688,695 | +0.01(+1.36%) |
Mar 14, 2024 | 0.3700 | 0.3706 | 0.3540 | 0.3665 | 273,505 | -0.00(-0.11%) |
Mar 13, 2024 | 0.3700 | 0.3790 | 0.3600 | 0.3669 | 202,011 | +0.00(+0.44%) |
Mar 12, 2024 | 0.3700 | 0.3720 | 0.3600 | 0.3653 | 429,488 | -0.01(-1.70%) |
Mar 11, 2024 | 0.3791 | 0.3791 | 0.3524 | 0.3716 | 425,896 | +0.01(+3.28%) |
Mar 08, 2024 | 0.3777 | 0.4000 | 0.3590 | 0.3598 | 283,984 | +0.00(+0.00%) |
Mar 07, 2024 | 0.3777 | 0.4100 | 0.3593 | 0.3598 | 523,860 | +0.00(+0.00%) |
Mar 06, 2024 | 0.3700 | 0.4200 | 0.3100 | 0.3598 | 2,078,172 | -0.01(-1.61%) |
Mar 05, 2024 | 0.3700 | 0.3894 | 0.3535 | 0.3657 | 588,501 | -0.01(-2.35%) |
Mar 04, 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3745 | 785,785 | -0.01(-3.25%) |
Mar 01, 2024 | 0.4000 | 0.4059 | 0.3773 | 0.3871 | 714,214 | -0.02(-4.66%) |
Feb 29, 2024 | 0.4100 | 0.4300 | 0.4001 | 0.4060 | 336,033 | -0.00(-1.07%) |
Feb 28, 2024 | 0.4140 | 0.4300 | 0.4000 | 0.4104 | 1,672,769 | -0.00(-0.92%) |
Feb 27, 2024 | 0.3989 | 0.4188 | 0.3901 | 0.4142 | 527,142 | +0.00(+1.02%) |
Feb 26, 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 626,090 | -0.00(-0.63%) |
Feb 23, 2024 | 0.4600 | 0.4650 | 0.4126 | 0.4126 | 519,852 | -0.02(-5.35%) |
Feb 22, 2024 | 0.4476 | 0.4748 | 0.4300 | 0.4359 | 633,037 | -0.01(-1.16%) |
Feb 21, 2024 | 0.4700 | 0.4950 | 0.4300 | 0.4410 | 1,292,656 | -0.03(-6.17%) |
Feb 20, 2024 | 0.5000 | 0.5100 | 0.4671 | 0.4700 | 877,842 | -0.02(-4.28%) |
Feb 16, 2024 | 0.5100 | 0.5400 | 0.4900 | 0.4910 | 273,450 | -0.02(-4.60%) |
Feb 15, 2024 | 0.4957 | 0.5350 | 0.4957 | 0.5147 | 377,611 | +0.00(+0.72%) |
Feb 14, 2024 | 0.5000 | 0.5400 | 0.4825 | 0.5110 | 235,633 | +0.02(+4.50%) |
Feb 13, 2024 | 0.4981 | 0.5300 | 0.4810 | 0.4890 | 323,640 | -0.02(-4.77%) |
Feb 12, 2024 | 0.5100 | 0.5602 | 0.5040 | 0.5135 | 301,244 | -0.01(-1.70%) |
Feb 09, 2024 | 0.5500 | 0.5600 | 0.5224 | 0.5224 | 484,663 | -0.01(-2.59%) |
Feb 08, 2024 | 0.4950 | 0.5849 | 0.4922 | 0.5363 | 528,160 | +0.03(+5.16%) |
Feb 07, 2024 | 0.5291 | 0.5608 | 0.4913 | 0.5100 | 262,630 | -0.02(-3.95%) |
Feb 06, 2024 | 0.4846 | 0.5741 | 0.4800 | 0.5310 | 314,069 | +0.03(+5.15%) |
Feb 05, 2024 | 0.5501 | 0.5726 | 0.4700 | 0.5050 | 1,628,514 | -0.02(-3.83%) |
Feb 02, 2024 | 0.6000 | 0.6080 | 0.5200 | 0.5251 | 1,193,241 | -0.08(-13.16%) |