Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 4.280 | 4.550 | 4.230 | 4.470 | 416,172 | +0.23(+5.42%) |
Apr 24, 2024 | 4.130 | 4.305 | 3.990 | 4.240 | 329,163 | +0.31(+7.89%) |
Apr 23, 2024 | 4.000 | 4.480 | 3.890 | 3.930 | 474,627 | +0.13(+3.42%) |
Apr 22, 2024 | 3.790 | 3.945 | 3.700 | 3.800 | 309,195 | +0.05(+1.33%) |
Apr 19, 2024 | 3.520 | 3.850 | 3.460 | 3.750 | 236,361 | +0.17(+4.75%) |
Apr 18, 2024 | 3.610 | 3.724 | 3.440 | 3.580 | 323,115 | -0.03(-0.83%) |
Apr 17, 2024 | 3.710 | 3.990 | 3.570 | 3.610 | 488,304 | +0.01(+0.28%) |
Apr 16, 2024 | 3.360 | 3.740 | 3.320 | 3.600 | 444,267 | +0.21(+6.19%) |
Apr 15, 2024 | 3.090 | 3.620 | 3.070 | 3.390 | 675,055 | +0.38(+12.62%) |
Apr 12, 2024 | 3.040 | 3.100 | 2.970 | 3.010 | 217,407 | -0.03(-0.99%) |
Apr 11, 2024 | 3.140 | 3.150 | 2.950 | 3.040 | 354,959 | -0.06(-1.94%) |
Apr 10, 2024 | 3.190 | 3.260 | 3.030 | 3.100 | 357,113 | -0.03(-0.96%) |
Apr 09, 2024 | 3.100 | 3.280 | 3.050 | 3.130 | 350,939 | +0.06(+1.95%) |
Apr 08, 2024 | 2.790 | 3.170 | 2.790 | 3.070 | 465,261 | +0.34(+12.45%) |
Apr 05, 2024 | 2.720 | 3.000 | 2.710 | 2.730 | 375,482 | +0.05(+1.87%) |
Apr 04, 2024 | 2.570 | 2.780 | 2.570 | 2.680 | 234,571 | +0.12(+4.69%) |
Apr 03, 2024 | 2.510 | 2.740 | 2.500 | 2.560 | 438,761 | -0.01(-0.39%) |
Apr 02, 2024 | 2.280 | 2.640 | 2.280 | 2.570 | 439,135 | +0.28(+12.23%) |
Apr 01, 2024 | 2.150 | 2.300 | 2.120 | 2.290 | 324,865 | +0.18(+8.53%) |
Mar 28, 2024 | 2.090 | 2.220 | 2.050 | 2.110 | 466,300 | +0.00(+0.00%) |
Mar 27, 2024 | 2.040 | 2.093 | 1.990 | 2.110 | 397,742 | +0.08(+3.94%) |
Mar 26, 2024 | 2.080 | 2.170 | 2.020 | 2.030 | 528,148 | -0.05(-2.40%) |
Mar 25, 2024 | 2.080 | 2.180 | 2.060 | 2.080 | 367,908 | -0.05(-2.35%) |
Mar 22, 2024 | 2.130 | 2.180 | 2.100 | 2.130 | 450,950 | +0.00(+0.00%) |
Mar 21, 2024 | 2.150 | 2.190 | 2.110 | 2.130 | 492,896 | -0.02(-0.93%) |
Mar 20, 2024 | 2.220 | 2.220 | 2.110 | 2.150 | 697,167 | -0.03(-1.38%) |
Mar 19, 2024 | 2.270 | 2.270 | 2.130 | 2.180 | 560,057 | -0.10(-4.39%) |
Mar 18, 2024 | 2.450 | 2.450 | 2.250 | 2.280 | 694,011 | +1.79(+365.31%) |
Mar 15, 2024 | 0.5700 | 0.5700 | 0.4400 | 0.4900 | 13,561,601 | -0.07(-12.87%) |
Mar 14, 2024 | 0.5835 | 0.6197 | 0.5524 | 0.5624 | 1,168,370 | -0.03(-4.84%) |
Mar 13, 2024 | 0.5500 | 0.6279 | 0.5500 | 0.5910 | 1,467,317 | +0.03(+4.81%) |
Mar 12, 2024 | 0.5294 | 0.5942 | 0.5220 | 0.5639 | 2,454,087 | +0.03(+6.40%) |
Mar 11, 2024 | 0.5020 | 0.5700 | 0.5020 | 0.5300 | 3,032,209 | +0.01(+1.15%) |
Mar 08, 2024 | 0.4900 | 0.5415 | 0.4615 | 0.5240 | 3,814,007 | +0.01(+2.56%) |
Mar 07, 2024 | 0.5500 | 0.5700 | 0.5109 | 0.5109 | 1,954,560 | -0.04(-7.11%) |
Mar 06, 2024 | 0.6591 | 0.6600 | 0.5500 | 0.5500 | 3,082,034 | -0.05(-7.95%) |
Mar 05, 2024 | 0.5700 | 0.6650 | 0.5700 | 0.5975 | 5,082,422 | +0.04(+7.66%) |
Mar 04, 2024 | 0.5155 | 0.5756 | 0.5151 | 0.5550 | 2,394,497 | +0.04(+8.27%) |
Mar 01, 2024 | 0.5080 | 0.5175 | 0.5070 | 0.5126 | 1,379,156 | +0.01(+1.50%) |
Feb 29, 2024 | 0.5170 | 0.5200 | 0.5011 | 0.5050 | 1,370,807 | +0.00(+0.94%) |
Feb 28, 2024 | 0.5100 | 0.5275 | 0.4960 | 0.5003 | 2,784,905 | +0.00(+0.08%) |
Feb 27, 2024 | 0.5200 | 0.5290 | 0.4500 | 0.4999 | 7,521,091 | -0.02(-3.79%) |
Feb 26, 2024 | 0.5300 | 0.5300 | 0.5109 | 0.5196 | 773,637 | -0.01(-2.02%) |
Feb 23, 2024 | 0.5224 | 0.5303 | 0.4920 | 0.5303 | 1,373,451 | +0.02(+3.96%) |
Feb 22, 2024 | 0.5430 | 0.5500 | 0.5076 | 0.5101 | 1,377,815 | -0.03(-6.08%) |
Feb 21, 2024 | 0.5536 | 0.5770 | 0.5400 | 0.5431 | 1,363,402 | -0.00(-0.31%) |
Feb 20, 2024 | 0.5916 | 0.6010 | 0.5208 | 0.5448 | 2,522,764 | -0.05(-7.97%) |
Feb 16, 2024 | 0.6100 | 0.6131 | 0.5800 | 0.5920 | 1,378,602 | +0.00(+0.00%) |
Feb 15, 2024 | 0.5830 | 0.6023 | 0.5818 | 0.5920 | 984,347 | +0.01(+1.20%) |
Feb 14, 2024 | 0.5830 | 0.6140 | 0.5813 | 0.5850 | 592,391 | -0.02(-2.50%) |
Feb 13, 2024 | 0.6380 | 0.6380 | 0.6000 | 0.6000 | 600,250 | -0.03(-4.70%) |
Feb 12, 2024 | 0.6150 | 0.6641 | 0.6076 | 0.6296 | 656,754 | +0.01(+1.12%) |
Feb 09, 2024 | 0.6329 | 0.6470 | 0.6110 | 0.6226 | 426,171 | -0.01(-1.63%) |
Feb 08, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6329 | 460,365 | +0.00(+0.41%) |
Feb 07, 2024 | 0.6400 | 0.6497 | 0.6110 | 0.6303 | 453,746 | -0.01(-1.05%) |
Feb 06, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6370 | 594,789 | +0.04(+6.84%) |
Feb 05, 2024 | 0.6200 | 0.6200 | 0.5825 | 0.5962 | 779,918 | -0.02(-3.36%) |
Feb 02, 2024 | 0.6155 | 0.6249 | 0.6075 | 0.6169 | 567,119 | +0.00(+0.42%) |