Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2.120 | 2.140 | 1.930 | 1.960 | 239,141 | -0.15(-7.11%) |
Apr 18, 2024 | 2.090 | 2.340 | 2.060 | 2.110 | 353,040 | -0.18(-7.86%) |
Apr 17, 2024 | 1.710 | 2.890 | 1.710 | 2.290 | 2,014,469 | +0.58(+33.92%) |
Apr 16, 2024 | 1.800 | 1.930 | 1.590 | 1.710 | 264,434 | -0.09(-5.00%) |
Apr 15, 2024 | 2.150 | 2.285 | 1.723 | 1.800 | 254,149 | -0.56(-23.73%) |
Apr 12, 2024 | 2.610 | 2.650 | 2.250 | 2.360 | 344,803 | -0.23(-8.88%) |
Apr 11, 2024 | 3.100 | 3.374 | 2.550 | 2.590 | 214,574 | -0.42(-13.95%) |
Apr 10, 2024 | 3.010 | 3.150 | 2.701 | 3.010 | 285,154 | +2.84(+1690.60%) |
Apr 09, 2024 | 0.1920 | 0.2039 | 0.1513 | 0.1681 | 4,171,447 | -0.02(-12.45%) |
Apr 08, 2024 | 0.2421 | 0.2500 | 0.1850 | 0.1920 | 6,916,345 | -0.06(-24.79%) |
Apr 05, 2024 | 0.2600 | 0.2700 | 0.2302 | 0.2553 | 1,888,731 | -0.01(-2.67%) |
Apr 04, 2024 | 0.2300 | 0.2791 | 0.2260 | 0.2623 | 8,625,487 | +0.04(+19.50%) |
Apr 03, 2024 | 0.3960 | 0.4040 | 0.1860 | 0.2195 | 17,017,572 | -0.20(-47.18%) |
Apr 02, 2024 | 0.4150 | 0.4270 | 0.4001 | 0.4156 | 1,182,881 | +0.00(+1.05%) |
Apr 01, 2024 | 0.4417 | 0.4417 | 0.4100 | 0.4113 | 1,391,323 | -0.02(-4.30%) |
Mar 28, 2024 | 0.4066 | 0.4520 | 0.4520 | 0.4298 | 3,133,933 | +0.02(+4.80%) |
Mar 27, 2024 | 0.4050 | 0.4300 | 0.3900 | 0.4101 | 1,602,759 | -0.02(-4.63%) |
Mar 26, 2024 | 0.4579 | 0.4600 | 0.3900 | 0.4300 | 3,376,791 | -0.03(-6.52%) |
Mar 25, 2024 | 0.4700 | 0.5000 | 0.4406 | 0.4600 | 3,694,884 | +0.00(+0.74%) |
Mar 22, 2024 | 0.4500 | 0.5500 | 0.4450 | 0.4566 | 10,157,369 | +0.02(+4.49%) |
Mar 21, 2024 | 0.3700 | 0.4500 | 0.3605 | 0.4370 | 6,300,178 | +0.07(+17.47%) |
Mar 20, 2024 | 0.3857 | 0.4000 | 0.3511 | 0.3720 | 2,318,397 | -0.02(-4.49%) |
Mar 19, 2024 | 0.3600 | 0.5100 | 0.3369 | 0.3895 | 8,964,498 | +0.03(+7.86%) |
Mar 18, 2024 | 0.3683 | 0.3800 | 0.2875 | 0.3611 | 8,371,210 | -0.01(-3.71%) |
Mar 15, 2024 | 0.4100 | 0.4299 | 0.3511 | 0.3750 | 6,614,217 | -0.06(-14.31%) |
Mar 14, 2024 | 0.6193 | 0.6200 | 0.3567 | 0.4376 | 20,678,736 | -0.19(-30.65%) |
Mar 13, 2024 | 0.3900 | 0.7373 | 0.3900 | 0.6310 | 26,604,574 | +0.24(+61.79%) |
Mar 12, 2024 | 0.3155 | 0.4015 | 0.3151 | 0.3900 | 18,539,328 | +0.10(+34.48%) |
Mar 11, 2024 | 0.2500 | 0.2942 | 0.2310 | 0.2900 | 7,580,713 | +0.04(+17.41%) |
Mar 08, 2024 | 0.2279 | 0.2600 | 0.2250 | 0.2470 | 5,393,419 | +0.01(+6.24%) |
Mar 07, 2024 | 0.2000 | 0.2398 | 0.1910 | 0.2325 | 6,988,523 | +0.04(+18.02%) |
Mar 06, 2024 | 0.2000 | 0.2000 | 0.1751 | 0.1970 | 2,570,326 | +0.01(+5.07%) |
Mar 05, 2024 | 0.1832 | 0.1899 | 0.1742 | 0.1875 | 1,428,342 | -0.00(-0.53%) |
Mar 04, 2024 | 0.1900 | 0.1900 | 0.1718 | 0.1885 | 885,433 | +0.00(+0.27%) |
Mar 01, 2024 | 0.1795 | 0.1977 | 0.1795 | 0.1880 | 1,475,495 | +0.01(+3.87%) |
Feb 29, 2024 | 0.1740 | 0.1890 | 0.1740 | 0.1810 | 893,970 | +0.01(+3.90%) |
Feb 28, 2024 | 0.1779 | 0.1845 | 0.1651 | 0.1742 | 404,602 | -0.00(-2.08%) |
Feb 27, 2024 | 0.1854 | 0.1860 | 0.1765 | 0.1779 | 533,219 | -0.01(-2.79%) |
Feb 26, 2024 | 0.1630 | 0.1830 | 0.1630 | 0.1830 | 594,544 | +0.02(+10.17%) |
Feb 23, 2024 | 0.1744 | 0.1788 | 0.1583 | 0.1661 | 1,356,082 | -0.01(-7.62%) |
Feb 22, 2024 | 0.1830 | 0.1832 | 0.1721 | 0.1798 | 662,387 | -0.00(-0.72%) |
Feb 21, 2024 | 0.1850 | 0.1880 | 0.1800 | 0.1811 | 348,699 | -0.00(-2.69%) |
Feb 20, 2024 | 0.1820 | 0.1900 | 0.1800 | 0.1861 | 411,843 | -0.00(-0.37%) |
Feb 16, 2024 | 0.1902 | 0.1902 | 0.1811 | 0.1868 | 358,376 | -0.00(-1.79%) |
Feb 15, 2024 | 0.1935 | 0.1970 | 0.1800 | 0.1902 | 966,321 | +0.00(+0.11%) |
Feb 14, 2024 | 0.1930 | 0.2000 | 0.1821 | 0.1900 | 967,457 | -0.01(-2.56%) |
Feb 13, 2024 | 0.2000 | 0.2000 | 0.1905 | 0.1950 | 260,735 | -0.00(-2.26%) |
Feb 12, 2024 | 0.2000 | 0.2000 | 0.1860 | 0.1995 | 1,082,704 | +0.01(+6.17%) |
Feb 09, 2024 | 0.1900 | 0.1956 | 0.1821 | 0.1879 | 716,920 | -0.01(-3.99%) |
Feb 08, 2024 | 0.2000 | 0.2041 | 0.1901 | 0.1957 | 529,967 | -0.00(-0.05%) |
Feb 07, 2024 | 0.1866 | 0.1958 | 0.1866 | 0.1958 | 491,326 | +0.01(+3.05%) |
Feb 06, 2024 | 0.1996 | 0.1997 | 0.1810 | 0.1900 | 1,215,321 | -0.01(-4.90%) |
Feb 05, 2024 | 0.1996 | 0.2000 | 0.1850 | 0.1998 | 464,654 | +0.00(+1.42%) |
Feb 02, 2024 | 0.1990 | 0.1990 | 0.1872 | 0.1970 | 214,601 | +0.00(+1.03%) |