Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2.940 | 3.120 | 2.760 | 2.850 | 320,682 | -0.06(-2.06%) |
Apr 17, 2024 | 2.710 | 3.100 | 2.681 | 2.910 | 267,112 | +0.15(+5.43%) |
Apr 16, 2024 | 2.710 | 2.780 | 2.630 | 2.760 | 355,782 | +0.02(+0.73%) |
Apr 15, 2024 | 2.860 | 2.980 | 2.680 | 2.740 | 241,812 | -0.12(-4.20%) |
Apr 12, 2024 | 2.870 | 2.900 | 2.530 | 2.860 | 300,443 | +0.02(+0.70%) |
Apr 11, 2024 | 2.890 | 2.980 | 2.840 | 2.840 | 142,926 | -0.05(-1.73%) |
Apr 10, 2024 | 3.100 | 3.130 | 2.800 | 2.890 | 282,597 | -0.24(-7.67%) |
Apr 09, 2024 | 3.220 | 3.334 | 3.096 | 3.130 | 152,207 | -0.10(-3.10%) |
Apr 08, 2024 | 3.150 | 3.290 | 3.130 | 3.230 | 110,726 | +0.11(+3.53%) |
Apr 05, 2024 | 3.220 | 3.250 | 3.120 | 3.120 | 98,478 | -0.09(-2.80%) |
Apr 04, 2024 | 3.390 | 3.510 | 3.200 | 3.210 | 235,871 | -0.24(-6.96%) |
Apr 03, 2024 | 3.600 | 3.660 | 3.358 | 3.450 | 92,293 | -0.19(-5.22%) |
Apr 02, 2024 | 3.310 | 3.800 | 3.250 | 3.640 | 121,107 | +3.29(+942.98%) |
Apr 01, 2024 | 0.3450 | 0.3600 | 0.3360 | 0.3490 | 606,359 | +0.00(+1.16%) |
Mar 28, 2024 | 0.3690 | 0.3700 | 0.3450 | 0.3450 | 451,932 | -0.02(-4.75%) |
Mar 27, 2024 | 0.3465 | 0.3699 | 0.3408 | 0.3622 | 641,110 | +0.01(+4.14%) |
Mar 26, 2024 | 0.3599 | 0.3883 | 0.3360 | 0.3478 | 1,744,199 | -0.03(-7.75%) |
Mar 25, 2024 | 0.3814 | 0.3899 | 0.3699 | 0.3770 | 409,312 | -0.00(-1.13%) |
Mar 22, 2024 | 0.3760 | 0.3950 | 0.3700 | 0.3813 | 252,070 | -0.00(-0.99%) |
Mar 21, 2024 | 0.3900 | 0.3980 | 0.3777 | 0.3851 | 280,759 | +0.00(+0.86%) |
Mar 20, 2024 | 0.3900 | 0.4000 | 0.3810 | 0.3818 | 308,270 | -0.01(-3.34%) |
Mar 19, 2024 | 0.3900 | 0.4109 | 0.3900 | 0.3950 | 447,033 | +0.02(+3.95%) |
Mar 18, 2024 | 0.4000 | 0.3990 | 0.3800 | 0.3800 | 220,896 | +0.00(+0.00%) |
Mar 15, 2024 | 0.3806 | 0.3990 | 0.3800 | 0.3800 | 477,454 | +0.00(+0.00%) |
Mar 14, 2024 | 0.3903 | 0.3980 | 0.3730 | 0.3800 | 372,804 | -0.01(-2.56%) |
Mar 13, 2024 | 0.4100 | 0.4100 | 0.3820 | 0.3900 | 477,776 | -0.01(-2.99%) |
Mar 12, 2024 | 0.3977 | 0.4198 | 0.3920 | 0.4020 | 404,535 | +0.00(+0.50%) |
Mar 11, 2024 | 0.4030 | 0.4100 | 0.4000 | 0.4000 | 254,992 | -0.00(-0.74%) |
Mar 08, 2024 | 0.4033 | 0.4300 | 0.3862 | 0.4030 | 469,691 | +0.00(+0.12%) |
Mar 07, 2024 | 0.4142 | 0.4400 | 0.3950 | 0.4025 | 276,400 | -0.01(-1.83%) |
Mar 06, 2024 | 0.4400 | 0.4400 | 0.4030 | 0.4100 | 366,013 | -0.01(-2.89%) |
Mar 05, 2024 | 0.4478 | 0.4600 | 0.4202 | 0.4222 | 280,925 | -0.02(-4.05%) |
Mar 04, 2024 | 0.4100 | 0.4600 | 0.4080 | 0.4400 | 821,400 | +0.03(+7.29%) |
Mar 01, 2024 | 0.4345 | 0.4397 | 0.4100 | 0.4101 | 467,952 | -0.01(-2.87%) |
Feb 29, 2024 | 0.4250 | 0.4390 | 0.4060 | 0.4222 | 252,925 | +0.00(+0.52%) |
Feb 28, 2024 | 0.4400 | 0.4400 | 0.4140 | 0.4200 | 372,537 | -0.02(-4.52%) |
Feb 27, 2024 | 0.4200 | 0.4460 | 0.4200 | 0.4399 | 732,980 | +0.03(+7.32%) |
Feb 26, 2024 | 0.4055 | 0.4300 | 0.4000 | 0.4099 | 212,281 | -0.00(-0.27%) |
Feb 23, 2024 | 0.4001 | 0.4200 | 0.3500 | 0.4110 | 1,035,307 | -0.01(-1.30%) |
Feb 22, 2024 | 0.4255 | 0.4359 | 0.4017 | 0.4164 | 378,276 | -0.02(-5.15%) |
Feb 21, 2024 | 0.4404 | 0.4700 | 0.3900 | 0.4390 | 651,527 | -0.01(-2.01%) |
Feb 20, 2024 | 0.4600 | 0.4861 | 0.4380 | 0.4480 | 1,152,236 | +0.01(+2.31%) |
Feb 16, 2024 | 0.4291 | 0.4379 | 0.4065 | 0.4379 | 828,935 | +0.01(+3.04%) |
Feb 15, 2024 | 0.3400 | 0.4400 | 0.3400 | 0.4250 | 3,877,383 | +0.06(+17.40%) |
Feb 14, 2024 | 0.3800 | 0.3800 | 0.3077 | 0.3620 | 4,580,804 | +0.00(+0.89%) |
Feb 13, 2024 | 0.3900 | 0.3985 | 0.3588 | 0.3588 | 1,802,080 | -0.03(-6.81%) |
Feb 12, 2024 | 0.4080 | 0.4200 | 0.3820 | 0.3850 | 2,683,399 | +0.00(+0.79%) |
Feb 09, 2024 | 0.4600 | 0.5000 | 0.3811 | 0.3820 | 5,022,877 | -0.25(-39.25%) |
Feb 08, 2024 | 0.6221 | 0.6400 | 0.6000 | 0.6288 | 772,720 | -0.00(-0.19%) |
Feb 07, 2024 | 0.6500 | 0.6686 | 0.6000 | 0.6300 | 581,666 | -0.02(-3.08%) |
Feb 06, 2024 | 0.6890 | 0.6890 | 0.6300 | 0.6500 | 590,120 | -0.00(-0.14%) |
Feb 05, 2024 | 0.6833 | 0.6900 | 0.6500 | 0.6509 | 1,171,541 | -0.01(-0.87%) |
Feb 02, 2024 | 0.6400 | 0.7200 | 0.6300 | 0.6566 | 1,856,790 | +0.03(+4.96%) |