Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 2.250 | 2.410 | 2.190 | 2.320 | 113,465 | +0.01(+0.43%) |
Apr 29, 2024 | 2.550 | 2.680 | 2.300 | 2.310 | 254,395 | -0.18(-7.23%) |
Apr 26, 2024 | 2.090 | 2.620 | 2.090 | 2.490 | 738,582 | +0.54(+27.69%) |
Apr 25, 2024 | 1.820 | 2.000 | 1.820 | 1.950 | 175,850 | +0.03(+1.56%) |
Apr 24, 2024 | 1.570 | 1.920 | 1.550 | 1.920 | 397,631 | +0.37(+23.87%) |
Apr 23, 2024 | 1.590 | 1.640 | 1.520 | 1.550 | 70,982 | +0.02(+1.31%) |
Apr 22, 2024 | 1.610 | 1.610 | 1.500 | 1.530 | 162,794 | -0.11(-6.71%) |
Apr 19, 2024 | 1.680 | 1.720 | 1.580 | 1.640 | 81,864 | -0.03(-1.80%) |
Apr 18, 2024 | 1.730 | 1.770 | 1.670 | 1.670 | 88,949 | -0.06(-3.47%) |
Apr 17, 2024 | 1.840 | 1.890 | 1.720 | 1.730 | 158,701 | -0.11(-5.98%) |
Apr 16, 2024 | 1.940 | 1.950 | 1.830 | 1.840 | 116,805 | -0.05(-2.65%) |
Apr 15, 2024 | 1.930 | 2.020 | 1.850 | 1.890 | 222,128 | -0.07(-3.57%) |
Apr 12, 2024 | 1.920 | 2.020 | 1.830 | 1.960 | 149,738 | +0.03(+1.55%) |
Apr 11, 2024 | 1.950 | 1.960 | 1.790 | 1.930 | 326,715 | -0.02(-1.03%) |
Apr 10, 2024 | 1.640 | 2.040 | 1.590 | 1.950 | 730,272 | +0.45(+30.00%) |
Apr 09, 2024 | 1.730 | 1.730 | 1.400 | 1.500 | 261,210 | -0.20(-11.76%) |
Apr 08, 2024 | 1.640 | 1.790 | 1.630 | 1.700 | 161,425 | +0.06(+3.66%) |
Apr 05, 2024 | 1.800 | 1.850 | 1.600 | 1.640 | 203,547 | -0.14(-7.87%) |
Apr 04, 2024 | 1.850 | 2.040 | 1.720 | 1.780 | 446,700 | -0.16(-8.25%) |
Apr 03, 2024 | 1.900 | 2.000 | 1.880 | 1.940 | 190,110 | +0.08(+4.30%) |
Apr 02, 2024 | 1.850 | 1.910 | 1.790 | 1.860 | 94,439 | +0.05(+2.76%) |
Apr 01, 2024 | 1.930 | 1.930 | 1.790 | 1.810 | 99,691 | -0.05(-2.69%) |
Mar 28, 2024 | 1.860 | 0 | +0.17(+10.06%) | |||
Mar 27, 2024 | 1.580 | 1.690 | 1.570 | 1.690 | 63,999 | +0.14(+9.03%) |
Mar 26, 2024 | 1.540 | 1.630 | 1.520 | 1.550 | 106,586 | +0.05(+3.33%) |
Mar 25, 2024 | 1.580 | 1.580 | 1.450 | 1.500 | 92,699 | -0.08(-5.06%) |
Mar 22, 2024 | 1.620 | 1.700 | 1.550 | 1.580 | 84,918 | +0.01(+0.64%) |
Mar 21, 2024 | 1.510 | 1.600 | 1.510 | 1.570 | 65,145 | +0.03(+1.95%) |
Mar 20, 2024 | 1.380 | 1.590 | 1.380 | 1.540 | 238,312 | +0.17(+12.41%) |
Mar 19, 2024 | 1.580 | 1.580 | 1.300 | 1.370 | 213,632 | -0.16(-10.46%) |
Mar 18, 2024 | 1.630 | 1.730 | 1.530 | 1.530 | 113,434 | -0.03(-1.92%) |
Mar 15, 2024 | 1.610 | 1.750 | 1.550 | 1.560 | 277,636 | -0.01(-0.64%) |
Mar 14, 2024 | 1.450 | 1.620 | 1.440 | 1.570 | 169,349 | +0.06(+3.97%) |
Mar 13, 2024 | 1.210 | 1.540 | 1.210 | 1.510 | 186,701 | +0.28(+22.76%) |
Mar 12, 2024 | 1.160 | 1.240 | 1.130 | 1.230 | 96,320 | +0.09(+7.89%) |
Mar 11, 2024 | 1.170 | 1.170 | 1.120 | 1.140 | 33,062 | -0.02(-1.72%) |
Mar 08, 2024 | 1.120 | 1.170 | 1.120 | 1.160 | 36,550 | +0.04(+3.57%) |
Mar 07, 2024 | 1.150 | 1.220 | 1.090 | 1.120 | 109,894 | -0.09(-7.44%) |
Mar 06, 2024 | 1.160 | 1.280 | 1.160 | 1.210 | 124,555 | +0.05(+4.31%) |
Mar 05, 2024 | 1.170 | 1.220 | 1.090 | 1.160 | 95,225 | -0.01(-0.85%) |
Mar 04, 2024 | 1.180 | 1.200 | 1.110 | 1.170 | 125,433 | -0.01(-0.85%) |
Mar 01, 2024 | 1.060 | 1.230 | 1.050 | 1.180 | 79,619 | +0.06(+5.36%) |
Feb 29, 2024 | 1.150 | 1.170 | 1.000 | 1.120 | 141,167 | -0.10(-8.20%) |
Feb 28, 2024 | 1.340 | 1.340 | 1.130 | 1.220 | 150,130 | -0.13(-9.63%) |
Feb 27, 2024 | 1.390 | 1.390 | 1.270 | 1.350 | 142,445 | -0.07(-4.93%) |
Feb 26, 2024 | 1.320 | 1.480 | 1.310 | 1.420 | 198,828 | +0.16(+12.70%) |
Feb 23, 2024 | 1.070 | 1.300 | 1.050 | 1.260 | 190,554 | +0.19(+17.76%) |
Feb 22, 2024 | 1.110 | 1.120 | 1.050 | 1.070 | 55,855 | -0.01(-0.93%) |
Feb 21, 2024 | 1.050 | 1.120 | 0.9500 | 1.080 | 90,057 | +0.06(+5.88%) |
Feb 20, 2024 | 1.010 | 1.050 | 0.9500 | 1.020 | 104,009 | +0.06(+6.25%) |
Feb 16, 2024 | 0.9600 | 0 | -0.09(-8.57%) | |||
Feb 15, 2024 | 0.8800 | 1.220 | 0.8700 | 1.050 | 481,028 | +0.19(+22.09%) |
Feb 14, 2024 | 0.7000 | 0.8900 | 0.6400 | 0.8600 | 293,967 | +0.20(+30.30%) |
Feb 13, 2024 | 0.6700 | 0.6900 | 0.6400 | 0.6600 | 67,614 | -0.01(-1.49%) |
Feb 12, 2024 | 0.6000 | 0.6800 | 0.5700 | 0.6700 | 129,870 | +0.13(+24.07%) |
Feb 09, 2024 | 0.4900 | 0.6000 | 0.4800 | 0.5400 | 205,763 | +0.08(+16.13%) |
Feb 08, 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4650 | 34,550 | +0.02(+3.33%) |
Feb 07, 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 14,400 | -0.03(-6.25%) |
Feb 06, 2024 | 0.4500 | 0.5100 | 0.4500 | 0.4800 | 57,536 | +0.04(+9.09%) |
Feb 05, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 7,195 | +0.01(+1.15%) |
Feb 02, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4350 | 19,250 | +0.01(+2.35%) |