Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2.010 | 2.040 | 1.960 | 2.040 | 18,211 | +0.06(+3.03%) |
Mar 27, 2024 | 2.057 | 2.057 | 1.980 | 1.980 | 12,359 | -0.04(-1.98%) |
Mar 26, 2024 | 2.110 | 2.220 | 1.990 | 2.020 | 23,335 | -0.09(-4.27%) |
Mar 25, 2024 | 2.210 | 2.210 | 2.110 | 2.110 | 21,184 | -0.01(-0.47%) |
Mar 22, 2024 | 2.120 | 2.170 | 2.120 | 2.120 | 6,044 | -0.03(-1.40%) |
Mar 21, 2024 | 2.200 | 2.200 | 2.120 | 2.150 | 42,710 | -0.05(-2.27%) |
Mar 20, 2024 | 2.120 | 2.250 | 2.120 | 2.200 | 3,988 | +0.01(+0.46%) |
Mar 19, 2024 | 2.160 | 2.250 | 2.120 | 2.190 | 13,442 | +0.02(+0.69%) |
Mar 18, 2024 | 2.260 | 2.260 | 2.110 | 2.175 | 3,985 | -0.07(-2.90%) |
Mar 15, 2024 | 2.130 | 2.240 | 2.080 | 2.240 | 12,942 | +0.04(+1.82%) |
Mar 14, 2024 | 2.230 | 2.235 | 2.120 | 2.200 | 13,833 | -0.02(-0.90%) |
Mar 13, 2024 | 2.230 | 2.300 | 2.210 | 2.220 | 6,065 | -0.06(-2.63%) |
Mar 12, 2024 | 2.230 | 2.290 | 2.170 | 2.280 | 18,594 | +0.05(+2.24%) |
Mar 11, 2024 | 2.190 | 2.230 | 2.170 | 2.230 | 1,800 | +0.00(+0.00%) |
Mar 08, 2024 | 2.340 | 2.340 | 2.158 | 2.230 | 31,359 | +0.00(+0.00%) |
Mar 07, 2024 | 2.275 | 2.350 | 2.183 | 2.230 | 46,639 | +0.06(+2.76%) |
Mar 06, 2024 | 2.080 | 2.481 | 2.080 | 2.170 | 14,749 | +0.07(+3.33%) |
Mar 05, 2024 | 2.110 | 2.200 | 2.080 | 2.100 | 10,946 | -0.05(-2.33%) |
Mar 04, 2024 | 2.150 | 2.200 | 2.110 | 2.150 | 14,281 | +0.00(+0.00%) |
Mar 01, 2024 | 2.250 | 2.250 | 2.150 | 2.150 | 4,256 | -0.03(-1.38%) |
Feb 29, 2024 | 2.170 | 2.248 | 2.150 | 2.180 | 16,363 | -0.02(-0.91%) |
Feb 28, 2024 | 2.250 | 2.370 | 2.200 | 2.200 | 12,615 | -0.10(-4.35%) |
Feb 27, 2024 | 2.600 | 2.600 | 2.260 | 2.300 | 26,067 | +0.00(+0.00%) |
Feb 26, 2024 | 2.600 | 2.600 | 2.270 | 2.300 | 39,285 | -0.10(-4.17%) |
Feb 23, 2024 | 2.100 | 2.400 | 2.100 | 2.400 | 63,750 | +1.95(+435.95%) |
Feb 22, 2024 | 0.4900 | 0.4900 | 0.4428 | 0.4478 | 191,073 | -0.03(-6.90%) |
Feb 21, 2024 | 0.5160 | 0.5310 | 0.4581 | 0.4810 | 42,155 | -0.04(-6.78%) |
Feb 20, 2024 | 0.5300 | 0.5400 | 0.4851 | 0.5160 | 52,448 | -0.00(-0.77%) |
Feb 16, 2024 | 0.5000 | 0.5400 | 0.4976 | 0.5200 | 44,931 | +0.01(+1.94%) |
Feb 15, 2024 | 0.5500 | 0.5550 | 0.5045 | 0.5101 | 105,178 | -0.01(-1.94%) |
Feb 14, 2024 | 0.5401 | 0.5401 | 0.5078 | 0.5202 | 32,144 | -0.02(-3.49%) |
Feb 13, 2024 | 0.5900 | 0.5900 | 0.4910 | 0.5390 | 121,440 | -0.02(-3.75%) |
Feb 12, 2024 | 0.6000 | 0.6200 | 0.5410 | 0.5600 | 130,627 | +0.02(+4.15%) |
Feb 09, 2024 | 0.5096 | 0.5500 | 0.5096 | 0.5377 | 62,585 | +0.03(+4.98%) |
Feb 08, 2024 | 0.4900 | 0.5431 | 0.4801 | 0.5122 | 82,589 | -0.01(-1.69%) |
Feb 07, 2024 | 0.5900 | 0.6000 | 0.4810 | 0.5210 | 123,665 | -0.05(-8.60%) |
Feb 06, 2024 | 0.5600 | 0.6050 | 0.5594 | 0.5700 | 113,306 | -0.04(-6.36%) |
Feb 05, 2024 | 0.5850 | 0.6349 | 0.5400 | 0.6087 | 177,042 | +0.01(+1.45%) |
Feb 02, 2024 | 0.5300 | 0.6700 | 0.5300 | 0.6000 | 1,209,407 | +0.04(+6.31%) |
Feb 01, 2024 | 0.5100 | 0.5800 | 0.5000 | 0.5644 | 1,357,387 | -0.03(-4.34%) |
Jan 31, 2024 | 0.5011 | 0.6300 | 0.4710 | 0.5900 | 22,716,856 | +0.16(+35.66%) |
Jan 30, 2024 | 0.4483 | 0.4483 | 0.4300 | 0.4349 | 3,934 | -0.01(-1.14%) |
Jan 29, 2024 | 0.4300 | 0.4399 | 0.4300 | 0.4399 | 14,563 | +0.02(+4.74%) |
Jan 26, 2024 | 0.4000 | 0.4494 | 0.4000 | 0.4200 | 18,610 | +0.02(+5.00%) |
Jan 25, 2024 | 0.4100 | 0.4340 | 0.4000 | 0.4000 | 14,165 | -0.01(-2.44%) |
Jan 24, 2024 | 0.4048 | 0.4410 | 0.4048 | 0.4100 | 18,857 | +0.00(+1.23%) |
Jan 23, 2024 | 0.4350 | 0.4565 | 0.4050 | 0.4050 | 44,071 | -0.04(-9.03%) |
Jan 22, 2024 | 0.4460 | 0.4565 | 0.4350 | 0.4452 | 17,850 | +0.01(+2.34%) |
Jan 19, 2024 | 0.4600 | 0.4633 | 0.4350 | 0.4350 | 12,306 | -0.03(-6.59%) |
Jan 18, 2024 | 0.4820 | 0.4820 | 0.4455 | 0.4657 | 31,181 | -0.01(-2.98%) |
Jan 17, 2024 | 0.4600 | 0.5000 | 0.4500 | 0.4800 | 19,253 | -0.00(-0.89%) |
Jan 16, 2024 | 0.4800 | 0.5300 | 0.4800 | 0.4843 | 20,840 | +0.00(+0.90%) |
Jan 12, 2024 | 0.4350 | 0.5300 | 0.4350 | 0.4800 | 41,467 | +0.04(+8.52%) |
Jan 11, 2024 | 0.4200 | 0.4864 | 0.4200 | 0.4423 | 52,016 | -0.06(-11.54%) |
Jan 10, 2024 | 0.5299 | 0.5299 | 0.4600 | 0.5000 | 47,439 | +0.01(+2.02%) |
Jan 09, 2024 | 0.4508 | 0.5460 | 0.4508 | 0.4901 | 21,535 | +0.02(+3.88%) |
Jan 08, 2024 | 0.5000 | 0.5399 | 0.4501 | 0.4718 | 23,242 | -0.06(-10.98%) |
Jan 05, 2024 | 0.4479 | 0.5421 | 0.4403 | 0.5300 | 173,503 | +0.08(+18.33%) |
Jan 04, 2024 | 0.4500 | 0.4500 | 0.4240 | 0.4479 | 16,671 | +0.01(+2.92%) |
Jan 03, 2024 | 0.4421 | 0.4500 | 0.4351 | 0.4352 | 40,830 | -0.00(-0.98%) |