Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.140 | 4.240 | 4.010 | 4.120 | 46,146 | +0.08(+1.98%) |
Mar 27, 2024 | 4.140 | 4.140 | 4.000 | 4.040 | 11,568 | +0.02(+0.50%) |
Mar 26, 2024 | 3.730 | 4.320 | 3.510 | 4.020 | 39,520 | +0.24(+6.35%) |
Mar 25, 2024 | 4.590 | 5.330 | 3.730 | 3.780 | 132,704 | -0.57(-13.20%) |
Mar 22, 2024 | 4.550 | 4.554 | 4.250 | 4.355 | 6,401 | +0.08(+1.75%) |
Mar 21, 2024 | 4.350 | 4.620 | 4.272 | 4.280 | 9,855 | -0.07(-1.61%) |
Mar 20, 2024 | 4.790 | 4.790 | 4.010 | 4.350 | 24,714 | -0.21(-4.61%) |
Mar 19, 2024 | 4.760 | 4.960 | 4.510 | 4.560 | 16,573 | -0.30(-6.17%) |
Mar 18, 2024 | 4.780 | 5.500 | 4.410 | 4.860 | 34,181 | +0.26(+5.65%) |
Mar 15, 2024 | 5.050 | 5.410 | 4.600 | 4.600 | 24,928 | -0.74(-13.78%) |
Mar 14, 2024 | 5.140 | 5.490 | 5.031 | 5.335 | 22,568 | -0.08(-1.39%) |
Mar 13, 2024 | 5.170 | 5.660 | 5.000 | 5.410 | 84,473 | -0.20(-3.57%) |
Mar 12, 2024 | 5.110 | 7.500 | 5.110 | 5.610 | 405,913 | +0.36(+6.86%) |
Mar 11, 2024 | 5.510 | 6.030 | 5.200 | 5.250 | 21,826 | -0.58(-9.95%) |
Mar 08, 2024 | 6.040 | 6.056 | 5.500 | 5.830 | 27,872 | -0.40(-6.42%) |
Mar 07, 2024 | 6.340 | 6.340 | 5.920 | 6.230 | 24,962 | -0.21(-3.26%) |
Mar 06, 2024 | 6.940 | 6.940 | 6.320 | 6.440 | 27,646 | +0.13(+2.06%) |
Mar 05, 2024 | 6.320 | 6.829 | 6.109 | 6.310 | 23,894 | +0.08(+1.28%) |
Mar 04, 2024 | 6.000 | 6.578 | 5.900 | 6.230 | 15,221 | +0.18(+2.98%) |
Mar 01, 2024 | 6.090 | 6.237 | 5.950 | 6.050 | 8,500 | -0.03(-0.49%) |
Feb 29, 2024 | 5.970 | 6.157 | 5.680 | 6.080 | 33,584 | +0.05(+0.83%) |
Feb 28, 2024 | 5.070 | 6.590 | 4.600 | 6.030 | 61,174 | +0.92(+18.00%) |
Feb 27, 2024 | 5.730 | 6.000 | 5.060 | 5.110 | 19,041 | -0.69(-11.90%) |
Feb 26, 2024 | 5.560 | 6.124 | 5.550 | 5.800 | 10,574 | -0.05(-0.85%) |
Feb 23, 2024 | 6.400 | 7.000 | 5.670 | 5.850 | 41,791 | +5.49(+1516.02%) |
Feb 22, 2024 | 0.4409 | 0.4899 | 0.3520 | 0.3620 | 607,698 | -0.08(-18.25%) |
Feb 21, 2024 | 0.4100 | 0.4915 | 0.4095 | 0.4428 | 1,014,076 | +0.01(+1.44%) |
Feb 20, 2024 | 0.4350 | 0.4845 | 0.4158 | 0.4365 | 76,039 | +0.00(+0.81%) |
Feb 16, 2024 | 0.4465 | 0.4807 | 0.4300 | 0.4330 | 26,057 | -0.01(-2.04%) |
Feb 15, 2024 | 0.4537 | 0.4900 | 0.4300 | 0.4420 | 38,932 | -0.01(-2.58%) |
Feb 14, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4537 | 32,356 | -0.00(-0.18%) |
Feb 13, 2024 | 0.4336 | 0.4900 | 0.4336 | 0.4545 | 15,908 | -0.01(-1.41%) |
Feb 12, 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4610 | 39,527 | +0.01(+2.44%) |
Feb 09, 2024 | 0.4352 | 0.4725 | 0.4110 | 0.4500 | 102,668 | +0.00(+0.00%) |
Feb 08, 2024 | 0.4600 | 0.4994 | 0.4420 | 0.4500 | 98,410 | -0.01(-2.93%) |
Feb 07, 2024 | 0.4650 | 0.4900 | 0.4393 | 0.4636 | 133,769 | -0.00(-0.30%) |
Feb 06, 2024 | 0.4300 | 0.4898 | 0.4135 | 0.4650 | 226,256 | +0.04(+8.14%) |
Feb 05, 2024 | 0.4200 | 0.4392 | 0.4200 | 0.4300 | 30,778 | +0.01(+1.90%) |
Feb 02, 2024 | 0.4299 | 0.4500 | 0.4120 | 0.4220 | 42,904 | -0.01(-1.84%) |
Feb 01, 2024 | 0.4300 | 0.4598 | 0.4290 | 0.4299 | 59,678 | +0.02(+4.60%) |
Jan 31, 2024 | 0.4110 | 0.4435 | 0.4110 | 0.4110 | 87,549 | -0.02(-3.84%) |
Jan 30, 2024 | 0.4300 | 0.4725 | 0.4200 | 0.4274 | 55,158 | -0.02(-3.76%) |
Jan 29, 2024 | 0.4778 | 0.4778 | 0.4216 | 0.4441 | 68,964 | -0.03(-5.49%) |
Jan 26, 2024 | 0.4550 | 0.4700 | 0.4200 | 0.4699 | 100,704 | +0.01(+1.27%) |
Jan 25, 2024 | 0.4580 | 0.4700 | 0.4500 | 0.4640 | 57,259 | +0.01(+3.11%) |
Jan 24, 2024 | 0.4100 | 0.4570 | 0.4003 | 0.4500 | 148,755 | +0.04(+9.49%) |
Jan 23, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4110 | 35,439 | +0.00(+0.24%) |
Jan 22, 2024 | 0.4150 | 0.4365 | 0.3800 | 0.4100 | 64,678 | +0.00(+0.74%) |
Jan 19, 2024 | 0.4100 | 0.4331 | 0.4000 | 0.4070 | 172,301 | -0.01(-3.07%) |
Jan 18, 2024 | 0.4347 | 0.4347 | 0.3900 | 0.4199 | 92,413 | -0.01(-3.40%) |
Jan 17, 2024 | 0.4887 | 0.4887 | 0.4302 | 0.4347 | 20,302 | -0.03(-5.50%) |
Jan 16, 2024 | 0.5258 | 0.5390 | 0.4600 | 0.4600 | 39,542 | -0.04(-8.00%) |
Jan 12, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 127,596 | -0.01(-1.96%) |
Jan 11, 2024 | 0.5686 | 0.5790 | 0.5100 | 0.5100 | 120,304 | -0.05(-8.93%) |
Jan 10, 2024 | 0.5400 | 0.6000 | 0.5410 | 0.5600 | 248,143 | +0.03(+5.64%) |
Jan 09, 2024 | 0.5325 | 0.5399 | 0.5100 | 0.5301 | 112,452 | -0.00(-0.45%) |
Jan 08, 2024 | 0.5460 | 0.5460 | 0.5100 | 0.5325 | 64,405 | -0.02(-3.88%) |
Jan 05, 2024 | 0.5069 | 0.5540 | 0.4747 | 0.5540 | 138,185 | +0.05(+10.27%) |
Jan 04, 2024 | 0.4900 | 0.5024 | 0.4800 | 0.5024 | 13,343 | +0.01(+2.32%) |
Jan 03, 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4910 | 33,472 | -0.00(-0.30%) |