Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 1.870 | 1.870 | 1.610 | 1.680 | 325,317 | -0.26(-13.40%) |
Apr 17, 2024 | 3.330 | 3.460 | 1.700 | 1.940 | 4,536,515 | -0.36(-15.65%) |
Apr 16, 2024 | 2.520 | 2.520 | 2.270 | 2.300 | 41,513 | -0.19(-7.63%) |
Apr 15, 2024 | 2.970 | 3.010 | 2.410 | 2.490 | 127,439 | -0.42(-14.43%) |
Apr 12, 2024 | 2.850 | 3.300 | 2.820 | 2.910 | 285,941 | +0.18(+6.59%) |
Apr 11, 2024 | 2.640 | 2.750 | 2.610 | 2.730 | 34,185 | +0.09(+3.41%) |
Apr 10, 2024 | 2.900 | 2.910 | 2.610 | 2.640 | 47,218 | -0.33(-11.11%) |
Apr 09, 2024 | 2.690 | 3.014 | 2.580 | 2.970 | 99,001 | +0.33(+12.71%) |
Apr 08, 2024 | 3.010 | 3.070 | 2.600 | 2.635 | 125,393 | -0.29(-9.76%) |
Apr 05, 2024 | 3.100 | 3.190 | 2.860 | 2.920 | 59,213 | -0.15(-4.89%) |
Apr 04, 2024 | 3.530 | 3.590 | 3.033 | 3.070 | 95,003 | -0.35(-10.23%) |
Apr 03, 2024 | 3.840 | 4.360 | 3.400 | 3.420 | 223,021 | -0.37(-9.76%) |
Apr 02, 2024 | 3.000 | 3.890 | 2.920 | 3.790 | 149,395 | +0.88(+30.24%) |
Apr 01, 2024 | 3.040 | 3.140 | 2.840 | 2.910 | 37,989 | -0.09(-3.00%) |
Mar 28, 2024 | 2.700 | 3.250 | 2.700 | 3.000 | 134,360 | +0.22(+7.91%) |
Mar 27, 2024 | 2.890 | 2.930 | 2.680 | 2.780 | 80,849 | -0.27(-8.85%) |
Mar 26, 2024 | 3.420 | 3.550 | 2.880 | 3.050 | 123,178 | -0.69(-18.45%) |
Mar 25, 2024 | 4.060 | 4.276 | 3.270 | 3.740 | 106,181 | +3.51(+1533.90%) |
Mar 22, 2024 | 0.2149 | 0.2300 | 0.2078 | 0.2289 | 946,305 | +0.02(+8.48%) |
Mar 21, 2024 | 0.1900 | 0.2144 | 0.1900 | 0.2110 | 585,512 | +0.02(+12.59%) |
Mar 20, 2024 | 0.2000 | 0.2020 | 0.1810 | 0.1874 | 336,474 | -0.01(-6.44%) |
Mar 19, 2024 | 0.1962 | 0.2009 | 0.1903 | 0.2003 | 509,985 | +0.00(+1.16%) |
Mar 18, 2024 | 0.1748 | 0.1980 | 0.1700 | 0.1980 | 679,100 | +0.03(+16.95%) |
Mar 15, 2024 | 0.1990 | 0.2019 | 0.1693 | 0.1693 | 1,021,128 | -0.03(-13.62%) |
Mar 14, 2024 | 0.2050 | 0.2090 | 0.1902 | 0.1960 | 213,016 | -0.01(-3.64%) |
Mar 13, 2024 | 0.2017 | 0.2045 | 0.1920 | 0.2034 | 416,917 | +0.01(+4.31%) |
Mar 12, 2024 | 0.2030 | 0.2049 | 0.1910 | 0.1950 | 138,110 | -0.01(-2.50%) |
Mar 11, 2024 | 0.2000 | 0.2049 | 0.1947 | 0.2000 | 200,773 | -0.00(-0.50%) |
Mar 08, 2024 | 0.1911 | 0.2049 | 0.1901 | 0.2010 | 184,249 | +0.00(+0.50%) |
Mar 07, 2024 | 0.1999 | 0.2040 | 0.1956 | 0.2000 | 249,423 | +0.00(+0.81%) |
Mar 06, 2024 | 0.1998 | 0.1998 | 0.1922 | 0.1984 | 182,474 | +0.01(+3.33%) |
Mar 05, 2024 | 0.1980 | 0.1994 | 0.1840 | 0.1920 | 471,207 | +0.00(+0.00%) |
Mar 04, 2024 | 0.1933 | 0.1945 | 0.1801 | 0.1920 | 360,376 | +0.00(+1.96%) |
Mar 01, 2024 | 0.1900 | 0.1900 | 0.1815 | 0.1883 | 291,618 | +0.00(+1.02%) |
Feb 29, 2024 | 0.1851 | 0.1950 | 0.1801 | 0.1864 | 198,103 | +0.01(+3.56%) |
Feb 28, 2024 | 0.2000 | 0.2049 | 0.1750 | 0.1800 | 477,579 | -0.01(-6.30%) |
Feb 27, 2024 | 0.2000 | 0.2030 | 0.1850 | 0.1921 | 391,530 | -0.00(-0.98%) |
Feb 26, 2024 | 0.1850 | 0.1940 | 0.1848 | 0.1940 | 309,170 | +0.01(+6.01%) |
Feb 23, 2024 | 0.1960 | 0.2045 | 0.1599 | 0.1830 | 1,055,225 | -0.02(-9.27%) |
Feb 22, 2024 | 0.2199 | 0.2199 | 0.2000 | 0.2017 | 360,033 | -0.00(-2.04%) |
Feb 21, 2024 | 0.2500 | 0.2515 | 0.2022 | 0.2059 | 872,269 | -0.04(-17.61%) |
Feb 20, 2024 | 0.2444 | 0.2678 | 0.2400 | 0.2499 | 846,125 | +0.01(+2.04%) |
Feb 16, 2024 | 0.2489 | 0.2495 | 0.2301 | 0.2449 | 148,455 | -0.00(-1.96%) |
Feb 15, 2024 | 0.2401 | 0.2499 | 0.2400 | 0.2498 | 229,984 | +0.00(+0.60%) |
Feb 14, 2024 | 0.2352 | 0.2489 | 0.2311 | 0.2483 | 187,215 | +0.01(+5.70%) |
Feb 13, 2024 | 0.2398 | 0.2398 | 0.2225 | 0.2349 | 118,210 | -0.00(-1.39%) |
Feb 12, 2024 | 0.2209 | 0.2468 | 0.2205 | 0.2382 | 845,447 | +0.02(+9.37%) |
Feb 09, 2024 | 0.2000 | 0.2198 | 0.1951 | 0.2178 | 577,430 | +0.02(+10.56%) |
Feb 08, 2024 | 0.1993 | 0.1996 | 0.1917 | 0.1970 | 232,973 | +0.01(+2.66%) |
Feb 07, 2024 | 0.1998 | 0.2098 | 0.1900 | 0.1919 | 371,029 | -0.01(-2.59%) |
Feb 06, 2024 | 0.2096 | 0.2140 | 0.1950 | 0.1970 | 448,546 | -0.02(-8.03%) |
Feb 05, 2024 | 0.2196 | 0.2196 | 0.2011 | 0.2142 | 164,889 | -0.00(-1.92%) |
Feb 02, 2024 | 0.2300 | 0.2398 | 0.2055 | 0.2184 | 328,510 | -0.01(-5.04%) |