Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 3.400 | 3.423 | 3.170 | 3.300 | 606,857 | -0.14(-4.07%) |
Jun 10, 2024 | 3.280 | 3.550 | 3.200 | 3.440 | 721,651 | +0.14(+4.24%) |
Jun 07, 2024 | 3.120 | 3.420 | 3.000 | 3.300 | 763,192 | +0.20(+6.45%) |
Jun 06, 2024 | 3.160 | 3.290 | 3.030 | 3.100 | 594,814 | -0.23(-6.91%) |
Jun 05, 2024 | 3.530 | 3.560 | 2.980 | 3.330 | 1,276,999 | -0.16(-4.58%) |
Jun 04, 2024 | 3.800 | 4.000 | 3.350 | 3.490 | 1,393,692 | -0.17(-4.64%) |
Jun 03, 2024 | 3.180 | 3.750 | 3.150 | 3.660 | 1,386,837 | +0.40(+12.27%) |
May 31, 2024 | 3.120 | 3.320 | 2.880 | 3.260 | 864,068 | +0.16(+5.16%) |
May 30, 2024 | 3.050 | 3.360 | 2.880 | 3.100 | 1,609,071 | +0.08(+2.65%) |
May 29, 2024 | 2.510 | 3.108 | 2.471 | 3.020 | 1,431,556 | +0.59(+24.28%) |
May 28, 2024 | 2.620 | 2.860 | 2.350 | 2.430 | 1,099,237 | -0.22(-8.30%) |
May 24, 2024 | 2.250 | 2.690 | 2.200 | 2.650 | 2,161,799 | +0.48(+22.12%) |
May 23, 2024 | 2.140 | 2.432 | 1.900 | 2.170 | 1,585,339 | +0.06(+2.84%) |
May 22, 2024 | 2.270 | 2.350 | 2.110 | 2.110 | 918,624 | -0.21(-9.05%) |
May 21, 2024 | 2.480 | 2.660 | 2.270 | 2.320 | 1,432,466 | -0.13(-5.31%) |
May 20, 2024 | 2.480 | 2.489 | 2.250 | 2.450 | 700,027 | -0.01(-0.41%) |
May 17, 2024 | 2.230 | 2.590 | 2.060 | 2.460 | 1,705,668 | +0.02(+0.82%) |
May 16, 2024 | 2.920 | 2.960 | 2.340 | 2.440 | 1,884,801 | -0.31(-11.27%) |
May 15, 2024 | 3.280 | 3.295 | 2.740 | 2.750 | 2,301,318 | -0.62(-18.40%) |
May 14, 2024 | 3.300 | 3.525 | 3.250 | 3.370 | 1,631,630 | -0.34(-9.16%) |
May 13, 2024 | 3.520 | 3.880 | 3.230 | 3.710 | 2,182,812 | +0.17(+4.80%) |
May 10, 2024 | 3.550 | 3.680 | 3.400 | 3.540 | 1,480,939 | -0.18(-4.84%) |
May 09, 2024 | 3.630 | 3.780 | 3.450 | 3.720 | 2,158,887 | +0.30(+8.77%) |
May 08, 2024 | 3.660 | 3.749 | 3.260 | 3.420 | 2,763,788 | -0.38(-10.00%) |
May 07, 2024 | 4.080 | 4.110 | 3.640 | 3.800 | 5,075,172 | -0.20(-5.00%) |
May 06, 2024 | 3.360 | 4.150 | 3.348 | 4.000 | 12,896,538 | +0.74(+22.70%) |
May 03, 2024 | 3.220 | 3.550 | 3.130 | 3.260 | 3,994,123 | -0.08(-2.40%) |
May 02, 2024 | 3.140 | 3.460 | 2.850 | 3.340 | 6,021,857 | +0.22(+7.05%) |
May 01, 2024 | 3.270 | 3.470 | 2.810 | 3.120 | 22,559,128 | +0.29(+10.25%) |
Apr 30, 2024 | 2.880 | 4.290 | 2.710 | 2.830 | 92,600,912 | +0.48(+20.43%) |
Apr 29, 2024 | 2.150 | 2.470 | 2.100 | 2.350 | 6,978,779 | +0.21(+9.81%) |
Apr 26, 2024 | 2.120 | 2.480 | 2.100 | 2.140 | 5,059,224 | -0.10(-4.46%) |
Apr 25, 2024 | 2.040 | 2.550 | 1.980 | 2.240 | 11,025,136 | -0.21(-8.57%) |
Apr 24, 2024 | 2.600 | 2.900 | 2.300 | 2.450 | 21,096,136 | -0.52(-17.51%) |
Apr 23, 2024 | 2.910 | 3.130 | 2.250 | 2.970 | 67,091,544 | +0.47(+18.80%) |
Apr 22, 2024 | 1.560 | 2.690 | 1.430 | 2.500 | 210,441,216 | +1.25(+100.00%) |
Apr 19, 2024 | 1.480 | 1.640 | 1.140 | 1.250 | 128,778,056 | +0.22(+21.36%) |
Apr 18, 2024 | 1.270 | 1.660 | 0.7210 | 1.030 | 122,795,432 | +0.63(+157.50%) |
Apr 17, 2024 | 0.3911 | 0.4140 | 0.3900 | 0.4000 | 201,872 | +0.01(+2.28%) |
Apr 16, 2024 | 0.4299 | 0.4299 | 0.3800 | 0.3911 | 255,711 | -0.03(-6.23%) |
Apr 15, 2024 | 0.4400 | 0.4599 | 0.4171 | 0.4171 | 327,553 | -0.02(-5.20%) |
Apr 12, 2024 | 0.4100 | 0.4400 | 0.3914 | 0.4400 | 335,863 | +0.03(+8.64%) |
Apr 11, 2024 | 0.4000 | 0.4195 | 0.3900 | 0.4050 | 184,154 | +0.00(+0.62%) |
Apr 10, 2024 | 0.4040 | 0.4398 | 0.3900 | 0.4025 | 127,970 | +0.00(+0.63%) |
Apr 09, 2024 | 0.3910 | 0.4282 | 0.3910 | 0.4000 | 315,163 | +0.00(+0.38%) |
Apr 08, 2024 | 0.3850 | 0.4198 | 0.3765 | 0.3985 | 266,410 | +0.02(+6.38%) |
Apr 05, 2024 | 0.3630 | 0.3989 | 0.3610 | 0.3746 | 134,440 | +0.01(+4.06%) |
Apr 04, 2024 | 0.3570 | 0.3967 | 0.3519 | 0.3600 | 272,940 | -0.01(-2.41%) |
Apr 03, 2024 | 0.3609 | 0.3779 | 0.3551 | 0.3689 | 199,620 | -0.00(-0.86%) |
Apr 02, 2024 | 0.4100 | 0.4139 | 0.3600 | 0.3721 | 374,904 | -0.06(-13.47%) |