Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 4.010 | 4.090 | 3.750 | 3.840 | 12,017 | -0.16(-4.00%) |
Apr 23, 2024 | 4.010 | 4.130 | 3.820 | 4.000 | 37,241 | +0.01(+0.25%) |
Apr 22, 2024 | 3.850 | 4.200 | 3.813 | 3.990 | 50,835 | +0.22(+5.70%) |
Apr 19, 2024 | 3.700 | 3.820 | 3.400 | 3.775 | 32,622 | -0.02(-0.40%) |
Apr 18, 2024 | 4.080 | 4.204 | 3.610 | 3.790 | 89,717 | -0.18(-4.53%) |
Apr 17, 2024 | 4.060 | 4.404 | 3.840 | 3.970 | 108,177 | +0.07(+1.79%) |
Apr 16, 2024 | 4.670 | 5.140 | 3.690 | 3.900 | 121,488 | +3.72(+2091.01%) |
Apr 15, 2024 | 0.2168 | 0.2270 | 0.1776 | 0.1780 | 805,285 | -0.05(-20.50%) |
Apr 12, 2024 | 0.2366 | 0.2390 | 0.2150 | 0.2239 | 262,460 | -0.01(-5.37%) |
Apr 11, 2024 | 0.2366 | 0.2395 | 0.2301 | 0.2366 | 127,032 | +0.00(+0.00%) |
Apr 10, 2024 | 0.2400 | 0.2371 | 0.2253 | 0.2366 | 227,315 | -0.00(-0.34%) |
Apr 09, 2024 | 0.2440 | 0.2440 | 0.2256 | 0.2374 | 307,975 | +0.00(+0.59%) |
Apr 08, 2024 | 0.2415 | 0.2415 | 0.2267 | 0.2360 | 321,453 | +0.00(+1.42%) |
Apr 05, 2024 | 0.2400 | 0.2440 | 0.2260 | 0.2327 | 258,688 | -0.01(-2.76%) |
Apr 04, 2024 | 0.2623 | 0.2623 | 0.2245 | 0.2393 | 177,942 | -0.02(-8.77%) |
Apr 03, 2024 | 0.2357 | 0.2623 | 0.2240 | 0.2623 | 456,658 | +0.03(+14.14%) |
Apr 02, 2024 | 0.2450 | 0.2450 | 0.2242 | 0.2298 | 631,746 | -0.01(-3.04%) |
Apr 01, 2024 | 0.2500 | 0.2510 | 0.2271 | 0.2370 | 510,433 | -0.02(-8.85%) |
Mar 28, 2024 | 0.2350 | 0.2752 | 0.2345 | 0.2600 | 1,295,365 | -0.05(-15.23%) |
Mar 27, 2024 | 0.3005 | 0.3137 | 0.2925 | 0.3067 | 519,601 | +0.00(+0.23%) |
Mar 26, 2024 | 0.3037 | 0.3138 | 0.2805 | 0.3060 | 474,692 | -0.01(-2.49%) |
Mar 25, 2024 | 0.3100 | 0.3230 | 0.3000 | 0.3138 | 331,481 | +0.01(+3.19%) |
Mar 22, 2024 | 0.2900 | 0.3145 | 0.2900 | 0.3041 | 382,991 | +0.01(+4.97%) |
Mar 21, 2024 | 0.3400 | 0.3400 | 0.2890 | 0.2897 | 1,048,278 | -0.04(-12.92%) |
Mar 20, 2024 | 0.3320 | 0.3399 | 0.3240 | 0.3327 | 292,815 | -0.00(-0.51%) |
Mar 19, 2024 | 0.3413 | 0.3500 | 0.3252 | 0.3344 | 514,128 | -0.03(-8.88%) |
Mar 18, 2024 | 0.3454 | 0.3800 | 0.3050 | 0.3670 | 1,268,663 | +0.02(+5.25%) |
Mar 15, 2024 | 0.3610 | 0.3700 | 0.3263 | 0.3487 | 2,135,576 | -0.04(-10.77%) |
Mar 14, 2024 | 0.4000 | 0.4200 | 0.3611 | 0.3908 | 4,335,497 | -0.03(-6.95%) |
Mar 13, 2024 | 0.7451 | 0.7764 | 0.4200 | 0.4200 | 64,443,080 | +0.04(+9.20%) |
Mar 12, 2024 | 0.3200 | 0.4400 | 0.3200 | 0.3846 | 16,321,700 | +0.05(+16.55%) |
Mar 11, 2024 | 0.3250 | 0.3390 | 0.3100 | 0.3300 | 52,612 | -0.00(-0.42%) |
Mar 08, 2024 | 0.3160 | 0.3400 | 0.3022 | 0.3314 | 110,918 | +0.00(+0.42%) |
Mar 07, 2024 | 0.3241 | 0.3300 | 0.3005 | 0.3300 | 279,798 | +0.01(+2.39%) |
Mar 06, 2024 | 0.3210 | 0.3380 | 0.3160 | 0.3223 | 186,250 | -0.01(-2.04%) |
Mar 05, 2024 | 0.3200 | 0.3490 | 0.3150 | 0.3290 | 54,792 | -0.00(-0.30%) |
Mar 04, 2024 | 0.3500 | 0.3599 | 0.3152 | 0.3300 | 179,754 | +0.01(+3.13%) |
Mar 01, 2024 | 0.3200 | 0.3352 | 0.3050 | 0.3200 | 73,691 | +0.00(+0.00%) |
Feb 29, 2024 | 0.3393 | 0.3400 | 0.3186 | 0.3200 | 69,462 | -0.01(-2.53%) |
Feb 28, 2024 | 0.3400 | 0.3500 | 0.3201 | 0.3283 | 40,878 | -0.00(-0.33%) |
Feb 27, 2024 | 0.3100 | 0.3700 | 0.3150 | 0.3294 | 334,870 | -0.00(-0.06%) |
Feb 26, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3296 | 46,710 | +0.02(+6.32%) |
Feb 23, 2024 | 0.3100 | 0.3300 | 0.3005 | 0.3100 | 82,599 | -0.03(-8.15%) |
Feb 22, 2024 | 0.3200 | 0.3588 | 0.3200 | 0.3375 | 89,816 | +0.01(+2.27%) |
Feb 21, 2024 | 0.3398 | 0.3500 | 0.3276 | 0.3300 | 89,315 | -0.00(-1.23%) |
Feb 20, 2024 | 0.3675 | 0.3700 | 0.3340 | 0.3341 | 113,612 | -0.02(-4.76%) |
Feb 16, 2024 | 0.3100 | 0.3695 | 0.3000 | 0.3508 | 209,742 | +0.04(+11.37%) |
Feb 15, 2024 | 0.3200 | 0.3302 | 0.3075 | 0.3150 | 39,060 | -0.01(-1.56%) |
Feb 14, 2024 | 0.3218 | 0.3300 | 0.2965 | 0.3200 | 183,279 | +0.00(+0.31%) |
Feb 13, 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3190 | 34,521 | +0.02(+6.33%) |
Feb 12, 2024 | 0.2990 | 0.3400 | 0.2950 | 0.3000 | 269,619 | -0.01(-1.67%) |
Feb 09, 2024 | 0.2950 | 0.3092 | 0.2877 | 0.3051 | 78,003 | +0.01(+2.38%) |
Feb 08, 2024 | 0.2810 | 0.2984 | 0.2800 | 0.2980 | 74,612 | +0.00(+1.29%) |
Feb 07, 2024 | 0.2942 | 0.2942 | 0.2842 | 0.2942 | 32,750 | +0.00(+0.00%) |
Feb 06, 2024 | 0.2820 | 0.2972 | 0.2820 | 0.2942 | 47,358 | +0.01(+2.15%) |
Feb 05, 2024 | 0.2900 | 0.3050 | 0.2812 | 0.2880 | 62,822 | -0.00(-0.69%) |
Feb 02, 2024 | 0.3000 | 0.3200 | 0.2812 | 0.2900 | 126,305 | -0.03(-9.09%) |