Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.810 | 2.934 | 2.651 | 2.760 | 126,692 | -0.08(-2.82%) |
Mar 27, 2024 | 2.890 | 2.995 | 2.800 | 2.840 | 86,123 | -0.04(-1.39%) |
Mar 26, 2024 | 3.080 | 3.200 | 2.840 | 2.880 | 96,914 | -0.22(-7.10%) |
Mar 25, 2024 | 3.280 | 3.480 | 3.010 | 3.100 | 229,896 | -0.23(-6.91%) |
Mar 22, 2024 | 3.000 | 3.950 | 2.550 | 3.330 | 545,201 | +3.06(+1126.07%) |
Mar 21, 2024 | 0.2879 | 0.3000 | 0.2701 | 0.2716 | 1,239,070 | -0.02(-5.66%) |
Mar 20, 2024 | 0.3232 | 0.3300 | 0.2310 | 0.2879 | 4,260,626 | -0.04(-12.92%) |
Mar 19, 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3306 | 835,611 | -0.04(-11.30%) |
Mar 18, 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3727 | 466,202 | +0.02(+5.25%) |
Mar 15, 2024 | 0.3300 | 0.3599 | 0.3210 | 0.3541 | 781,799 | +0.02(+4.89%) |
Mar 14, 2024 | 0.3750 | 0.3801 | 0.3240 | 0.3376 | 1,055,005 | -0.05(-12.54%) |
Mar 13, 2024 | 0.4391 | 0.4500 | 0.3200 | 0.3860 | 2,174,097 | -0.09(-18.25%) |
Mar 12, 2024 | 0.5000 | 0.5014 | 0.4399 | 0.4722 | 1,112,916 | -0.02(-3.93%) |
Mar 11, 2024 | 0.5353 | 0.5353 | 0.4910 | 0.4915 | 613,564 | -0.01(-1.64%) |
Mar 08, 2024 | 0.4796 | 0.5454 | 0.4796 | 0.4997 | 1,107,865 | +0.02(+4.00%) |
Mar 07, 2024 | 0.4600 | 0.5049 | 0.4600 | 0.4805 | 1,134,196 | +0.01(+2.23%) |
Mar 06, 2024 | 0.4400 | 0.4750 | 0.4202 | 0.4700 | 470,365 | +0.03(+7.06%) |
Mar 05, 2024 | 0.4400 | 0.4755 | 0.4301 | 0.4390 | 580,089 | +0.00(+0.69%) |
Mar 04, 2024 | 0.4800 | 0.4887 | 0.4300 | 0.4360 | 749,297 | -0.04(-8.31%) |
Mar 01, 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4755 | 517,449 | +0.02(+4.48%) |
Feb 29, 2024 | 0.3900 | 0.4900 | 0.3900 | 0.4551 | 2,542,891 | +0.07(+16.69%) |
Feb 28, 2024 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 653,663 | -0.01(-2.55%) |
Feb 27, 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4002 | 403,656 | +0.02(+5.59%) |
Feb 26, 2024 | 0.3700 | 0.3888 | 0.3600 | 0.3790 | 327,549 | +0.00(+1.07%) |
Feb 23, 2024 | 0.3598 | 0.3888 | 0.3598 | 0.3750 | 382,499 | +0.00(+1.11%) |
Feb 22, 2024 | 0.4078 | 0.4200 | 0.3700 | 0.3709 | 581,646 | -0.04(-9.54%) |
Feb 21, 2024 | 0.4200 | 0.4500 | 0.3501 | 0.4100 | 987,972 | -0.02(-3.64%) |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4255 | 287,477 | -0.02(-4.51%) |
Feb 16, 2024 | 0.4800 | 0.4800 | 0.4250 | 0.4456 | 1,071,652 | -0.03(-5.63%) |
Feb 15, 2024 | 0.4700 | 0.4899 | 0.4500 | 0.4722 | 1,358,953 | +0.04(+10.33%) |
Feb 14, 2024 | 0.3900 | 0.4450 | 0.3900 | 0.4280 | 536,158 | +0.04(+9.74%) |
Feb 13, 2024 | 0.4000 | 0.4300 | 0.3900 | 0.3900 | 397,533 | -0.02(-5.80%) |
Feb 12, 2024 | 0.4300 | 0.4790 | 0.3901 | 0.4140 | 1,813,127 | -0.02(-4.19%) |
Feb 09, 2024 | 0.3602 | 0.4550 | 0.3602 | 0.4321 | 2,589,713 | +0.07(+18.71%) |
Feb 08, 2024 | 0.3250 | 0.3660 | 0.3250 | 0.3640 | 329,470 | +0.02(+5.20%) |
Feb 07, 2024 | 0.3319 | 0.3586 | 0.3319 | 0.3460 | 177,514 | +0.00(+1.35%) |
Feb 06, 2024 | 0.3400 | 0.3500 | 0.3332 | 0.3414 | 297,844 | -0.00(-0.76%) |
Feb 05, 2024 | 0.3500 | 0.3630 | 0.3231 | 0.3440 | 566,803 | -0.01(-1.71%) |
Feb 02, 2024 | 0.3000 | 0.3578 | 0.2951 | 0.3500 | 1,770,921 | +0.04(+12.94%) |
Feb 01, 2024 | 0.2911 | 0.3100 | 0.2906 | 0.3099 | 506,423 | +0.01(+4.34%) |
Jan 31, 2024 | 0.3000 | 0.3097 | 0.2900 | 0.2970 | 133,391 | -0.01(-4.13%) |
Jan 30, 2024 | 0.2930 | 0.3100 | 0.2930 | 0.3098 | 271,538 | +0.01(+3.20%) |
Jan 29, 2024 | 0.2999 | 0.3057 | 0.2910 | 0.3002 | 302,833 | -0.00(-0.37%) |
Jan 26, 2024 | 0.2920 | 0.3050 | 0.2900 | 0.3013 | 155,636 | +0.01(+2.14%) |
Jan 25, 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 222,619 | -0.02(-5.81%) |
Jan 24, 2024 | 0.3030 | 0.3159 | 0.3001 | 0.3132 | 214,076 | +0.01(+1.89%) |
Jan 23, 2024 | 0.2983 | 0.3110 | 0.2983 | 0.3074 | 239,620 | +0.01(+2.06%) |
Jan 22, 2024 | 0.2850 | 0.3141 | 0.2850 | 0.3012 | 410,393 | +0.00(+1.41%) |
Jan 19, 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2970 | 189,184 | +0.01(+3.16%) |
Jan 18, 2024 | 0.3000 | 0.3099 | 0.2849 | 0.2879 | 284,670 | -0.00(-1.54%) |
Jan 17, 2024 | 0.2884 | 0.3200 | 0.2850 | 0.2924 | 304,341 | +0.00(+0.97%) |
Jan 16, 2024 | 0.3000 | 0.3165 | 0.2855 | 0.2896 | 324,633 | -0.01(-1.83%) |
Jan 12, 2024 | 0.2901 | 0.3099 | 0.2901 | 0.2950 | 350,989 | +0.00(+1.69%) |
Jan 11, 2024 | 0.3100 | 0.3178 | 0.2856 | 0.2901 | 608,433 | -0.02(-6.42%) |
Jan 10, 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3100 | 186,651 | -0.01(-2.85%) |
Jan 09, 2024 | 0.3093 | 0.3300 | 0.3085 | 0.3191 | 377,577 | +0.00(+0.66%) |
Jan 08, 2024 | 0.3085 | 0.3247 | 0.3085 | 0.3170 | 294,212 | -0.00(-0.35%) |
Jan 05, 2024 | 0.3250 | 0.3301 | 0.3150 | 0.3181 | 256,458 | -0.01(-2.78%) |
Jan 04, 2024 | 0.3300 | 0.3400 | 0.3240 | 0.3272 | 257,796 | -0.01(-1.98%) |
Jan 03, 2024 | 0.3400 | 0.3700 | 0.3240 | 0.3338 | 411,506 | -0.01(-4.27%) |