Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 5.700 | 6.670 | 5.670 | 6.535 | 8,946,608 | +0.75(+12.87%) |
Apr 17, 2024 | 5.770 | 6.160 | 5.440 | 5.790 | 6,296,431 | -0.11(-1.86%) |
Apr 16, 2024 | 6.110 | 6.170 | 5.640 | 5.900 | 6,644,760 | -0.38(-6.05%) |
Apr 15, 2024 | 6.560 | 6.820 | 6.180 | 6.280 | 6,939,077 | -0.32(-4.85%) |
Apr 12, 2024 | 6.690 | 7.370 | 6.460 | 6.600 | 11,771,349 | -0.23(-3.37%) |
Apr 11, 2024 | 7.030 | 7.430 | 6.260 | 6.830 | 10,948,190 | +0.07(+1.04%) |
Apr 10, 2024 | 6.000 | 7.440 | 5.940 | 6.760 | 16,398,583 | +0.40(+6.37%) |
Apr 09, 2024 | 6.610 | 6.900 | 5.990 | 6.355 | 10,548,009 | -0.65(-9.34%) |
Apr 08, 2024 | 6.590 | 7.450 | 6.430 | 7.010 | 16,348,678 | +0.38(+5.73%) |
Apr 05, 2024 | 6.810 | 7.630 | 6.060 | 6.630 | 24,900,508 | -0.43(-6.09%) |
Apr 04, 2024 | 7.280 | 8.880 | 6.460 | 7.060 | 63,342,412 | -0.15(-2.08%) |
Apr 03, 2024 | 5.060 | 7.390 | 4.950 | 7.210 | 42,068,616 | +2.21(+44.06%) |
Apr 02, 2024 | 4.310 | 5.479 | 4.260 | 5.005 | 14,426,842 | +0.70(+16.13%) |
Apr 01, 2024 | 4.330 | 4.385 | 4.150 | 4.310 | 3,955,670 | -0.08(-1.82%) |
Mar 28, 2024 | 4.640 | 4.370 | 4.300 | 4.390 | 9,867,462 | -0.36(-7.58%) |
Mar 27, 2024 | 4.390 | 4.750 | 4.010 | 4.750 | 9,125,747 | +0.54(+12.83%) |
Mar 26, 2024 | 4.020 | 4.920 | 3.920 | 4.210 | 8,518,219 | +0.07(+1.69%) |
Mar 25, 2024 | 4.770 | 4.780 | 4.050 | 4.140 | 8,770,585 | -0.72(-14.81%) |
Mar 22, 2024 | 3.830 | 4.920 | 3.809 | 4.860 | 13,350,347 | +1.02(+26.56%) |
Mar 21, 2024 | 3.880 | 3.910 | 3.650 | 3.840 | 2,442,428 | +0.00(+0.00%) |
Mar 20, 2024 | 3.710 | 3.900 | 3.538 | 3.840 | 3,619,423 | +0.20(+5.49%) |
Mar 19, 2024 | 3.610 | 3.790 | 3.310 | 3.640 | 3,592,146 | -0.06(-1.62%) |
Mar 18, 2024 | 3.330 | 3.950 | 3.310 | 3.700 | 7,126,884 | +0.52(+16.35%) |
Mar 15, 2024 | 2.930 | 3.195 | 2.900 | 3.180 | 1,925,735 | +0.29(+10.03%) |
Mar 14, 2024 | 2.980 | 2.980 | 2.840 | 2.890 | 891,217 | -0.08(-2.69%) |
Mar 13, 2024 | 2.940 | 3.050 | 2.910 | 2.970 | 1,055,755 | +0.05(+1.71%) |
Mar 12, 2024 | 3.030 | 3.030 | 2.890 | 2.920 | 1,000,856 | -0.10(-3.31%) |
Mar 11, 2024 | 3.180 | 3.260 | 3.010 | 3.020 | 853,286 | -0.16(-5.03%) |
Mar 08, 2024 | 3.110 | 3.310 | 3.110 | 3.180 | 1,458,501 | +0.12(+3.92%) |
Mar 07, 2024 | 3.010 | 3.180 | 2.960 | 3.060 | 1,148,825 | +0.08(+2.68%) |
Mar 06, 2024 | 2.930 | 3.070 | 2.890 | 2.980 | 996,249 | +0.08(+2.76%) |
Mar 05, 2024 | 3.010 | 3.010 | 2.855 | 2.900 | 1,140,800 | -0.13(-4.29%) |
Mar 04, 2024 | 3.180 | 3.190 | 2.970 | 3.030 | 1,527,957 | -0.14(-4.42%) |
Mar 01, 2024 | 3.170 | 3.240 | 2.980 | 3.170 | 1,472,726 | +0.03(+0.96%) |
Feb 29, 2024 | 3.260 | 3.290 | 3.115 | 3.140 | 1,339,354 | -0.09(-2.79%) |
Feb 28, 2024 | 3.280 | 3.400 | 3.220 | 3.230 | 928,692 | -0.08(-2.42%) |
Feb 27, 2024 | 3.260 | 3.380 | 3.220 | 3.310 | 1,518,823 | +0.08(+2.48%) |
Feb 26, 2024 | 3.230 | 3.390 | 3.182 | 3.230 | 1,303,290 | -0.03(-0.92%) |
Feb 23, 2024 | 3.300 | 3.340 | 3.120 | 3.260 | 1,331,030 | +0.02(+0.62%) |
Feb 22, 2024 | 3.410 | 3.410 | 3.160 | 3.240 | 1,492,490 | -0.16(-4.71%) |
Feb 21, 2024 | 3.480 | 3.480 | 3.260 | 3.400 | 1,231,728 | -0.07(-2.02%) |
Feb 20, 2024 | 3.650 | 3.770 | 3.410 | 3.470 | 1,813,383 | +3.08(+782.95%) |
Feb 16, 2024 | 0.3898 | 0.3930 | 0.3800 | 0.3930 | 9,073,030 | +0.00(+0.77%) |
Feb 15, 2024 | 0.3970 | 0.3990 | 0.3830 | 0.3900 | 9,853,807 | -0.01(-2.26%) |
Feb 14, 2024 | 0.3900 | 0.3990 | 0.3700 | 0.3990 | 7,712,405 | +0.01(+1.73%) |
Feb 13, 2024 | 0.4029 | 0.4029 | 0.3846 | 0.3922 | 6,668,799 | -0.01(-1.95%) |
Feb 12, 2024 | 0.4300 | 0.4345 | 0.3921 | 0.4000 | 9,775,559 | -0.03(-7.90%) |
Feb 09, 2024 | 0.4200 | 0.4392 | 0.4002 | 0.4343 | 6,998,822 | +0.03(+6.45%) |
Feb 08, 2024 | 0.4100 | 0.4122 | 0.3700 | 0.4080 | 8,429,737 | +0.01(+2.93%) |
Feb 07, 2024 | 0.4100 | 0.4100 | 0.3930 | 0.3964 | 3,964,727 | -0.00(-0.90%) |
Feb 06, 2024 | 0.3901 | 0.4045 | 0.3802 | 0.4000 | 5,568,000 | +0.02(+5.26%) |
Feb 05, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 3,971,806 | -0.01(-2.06%) |
Feb 02, 2024 | 0.4033 | 0.4079 | 0.3875 | 0.3880 | 3,570,191 | -0.01(-2.73%) |