Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.420 | 6.790 | 5.721 | 6.000 | 25,265 | -0.44(-6.83%) |
Mar 27, 2024 | 6.100 | 6.450 | 5.251 | 6.440 | 59,703 | +0.34(+5.57%) |
Mar 26, 2024 | 7.590 | 8.140 | 6.020 | 6.100 | 53,734 | -1.44(-19.10%) |
Mar 25, 2024 | 7.080 | 8.410 | 7.020 | 7.540 | 98,483 | +0.24(+3.29%) |
Mar 22, 2024 | 6.050 | 7.672 | 6.050 | 7.300 | 62,289 | +0.58(+8.64%) |
Mar 21, 2024 | 6.900 | 7.740 | 6.140 | 6.719 | 86,184 | +6.55(+3974.83%) |
Mar 20, 2024 | 0.1662 | 0.1745 | 0.1510 | 0.1649 | 1,076,188 | +0.01(+5.03%) |
Mar 19, 2024 | 0.1450 | 0.1830 | 0.1401 | 0.1570 | 1,352,679 | +0.01(+8.88%) |
Mar 18, 2024 | 0.1450 | 0.1500 | 0.1365 | 0.1442 | 863,013 | +0.01(+5.26%) |
Mar 15, 2024 | 0.1429 | 0.1442 | 0.1330 | 0.1370 | 483,865 | +0.00(+0.74%) |
Mar 14, 2024 | 0.1303 | 0.1447 | 0.1283 | 0.1360 | 530,624 | +0.01(+7.09%) |
Mar 13, 2024 | 0.1200 | 0.1389 | 0.1200 | 0.1270 | 579,115 | +0.00(+2.67%) |
Mar 12, 2024 | 0.1200 | 0.1321 | 0.1178 | 0.1237 | 671,453 | +0.01(+4.74%) |
Mar 11, 2024 | 0.1250 | 0.1379 | 0.1138 | 0.1181 | 1,365,696 | -0.03(-21.74%) |
Mar 08, 2024 | 0.1590 | 0.1590 | 0.1400 | 0.1509 | 426,278 | -0.00(-0.07%) |
Mar 07, 2024 | 0.1444 | 0.1543 | 0.1430 | 0.1510 | 188,389 | +0.01(+3.42%) |
Mar 06, 2024 | 0.1550 | 0.1598 | 0.1425 | 0.1460 | 597,196 | -0.01(-7.48%) |
Mar 05, 2024 | 0.1613 | 0.1737 | 0.1545 | 0.1578 | 632,778 | -0.01(-6.74%) |
Mar 04, 2024 | 0.1740 | 0.2750 | 0.1511 | 0.1692 | 10,127,272 | +0.00(+0.65%) |
Mar 01, 2024 | 0.1810 | 0.1829 | 0.1675 | 0.1681 | 626,129 | -0.02(-9.14%) |
Feb 29, 2024 | 0.1765 | 0.1850 | 0.1660 | 0.1850 | 494,531 | +0.02(+11.45%) |
Feb 28, 2024 | 0.1787 | 0.1800 | 0.1660 | 0.1660 | 277,666 | -0.02(-8.49%) |
Feb 27, 2024 | 0.1781 | 0.1890 | 0.1703 | 0.1814 | 388,256 | +0.01(+3.89%) |
Feb 26, 2024 | 0.1753 | 0.1800 | 0.1625 | 0.1746 | 555,061 | -0.00(-1.36%) |
Feb 23, 2024 | 0.1850 | 0.1892 | 0.1648 | 0.1770 | 625,828 | -0.01(-3.23%) |
Feb 22, 2024 | 0.1896 | 0.1896 | 0.1760 | 0.1829 | 433,816 | -0.01(-3.64%) |
Feb 21, 2024 | 0.2056 | 0.2149 | 0.1749 | 0.1898 | 1,420,899 | -0.02(-8.22%) |
Feb 20, 2024 | 0.2850 | 0.3400 | 0.1950 | 0.2068 | 7,649,986 | -0.03(-12.00%) |
Feb 16, 2024 | 0.2290 | 0.2558 | 0.2290 | 0.2350 | 461,739 | +0.01(+2.62%) |
Feb 15, 2024 | 0.2200 | 0.2330 | 0.2250 | 0.2290 | 89,741 | +0.00(+1.60%) |
Feb 14, 2024 | 0.2211 | 0.2300 | 0.2210 | 0.2254 | 93,689 | +0.00(+1.94%) |
Feb 13, 2024 | 0.2160 | 0.2250 | 0.2160 | 0.2211 | 246,293 | +0.01(+2.36%) |
Feb 12, 2024 | 0.2200 | 0.2275 | 0.2110 | 0.2160 | 736,593 | -0.00(-1.14%) |
Feb 09, 2024 | 0.1800 | 0.3700 | 0.1738 | 0.2185 | 14,773,831 | +0.04(+24.64%) |
Feb 08, 2024 | 0.2160 | 0.2185 | 0.1113 | 0.1753 | 400,549 | -0.04(-16.92%) |
Feb 07, 2024 | 0.2200 | 0.2180 | 0.2071 | 0.2110 | 133,399 | +0.00(+1.44%) |
Feb 06, 2024 | 0.2083 | 0.2212 | 0.2004 | 0.2080 | 360,807 | -0.00(-0.14%) |
Feb 05, 2024 | 0.2010 | 0.2300 | 0.2009 | 0.2083 | 144,588 | +0.01(+3.63%) |
Feb 02, 2024 | 0.2200 | 0.2200 | 0.2010 | 0.2010 | 99,858 | -0.02(-8.64%) |
Feb 01, 2024 | 0.2100 | 0.2238 | 0.2013 | 0.2200 | 173,416 | +0.01(+4.76%) |
Jan 31, 2024 | 0.2100 | 0.2300 | 0.2011 | 0.2100 | 285,217 | -0.00(-0.14%) |
Jan 30, 2024 | 0.2423 | 0.2580 | 0.1990 | 0.2103 | 509,070 | -0.04(-15.88%) |
Jan 29, 2024 | 0.2600 | 0.2601 | 0.2420 | 0.2500 | 76,133 | -0.01(-2.72%) |
Jan 26, 2024 | 0.2411 | 0.2577 | 0.2411 | 0.2570 | 29,524 | +0.01(+6.15%) |
Jan 25, 2024 | 0.2500 | 0.2590 | 0.2411 | 0.2421 | 70,781 | -0.01(-3.16%) |
Jan 24, 2024 | 0.2486 | 0.2600 | 0.2451 | 0.2500 | 110,897 | +0.00(+1.21%) |
Jan 23, 2024 | 0.2420 | 0.2700 | 0.2420 | 0.2470 | 68,503 | +0.01(+2.87%) |
Jan 22, 2024 | 0.2500 | 0.2645 | 0.2401 | 0.2401 | 132,310 | -0.01(-5.10%) |
Jan 19, 2024 | 0.2680 | 0.2680 | 0.2510 | 0.2530 | 173,046 | -0.01(-2.69%) |
Jan 18, 2024 | 0.2500 | 0.2679 | 0.2500 | 0.2600 | 19,404 | -0.00(-1.85%) |
Jan 17, 2024 | 0.2700 | 0.2710 | 0.2510 | 0.2649 | 109,585 | -0.00(-1.30%) |
Jan 16, 2024 | 0.2700 | 0.2899 | 0.2673 | 0.2684 | 86,240 | -0.00(-1.32%) |
Jan 12, 2024 | 0.2803 | 0.2898 | 0.2700 | 0.2720 | 41,390 | -0.00(-1.09%) |
Jan 11, 2024 | 0.2896 | 0.2930 | 0.2712 | 0.2750 | 95,453 | -0.01(-3.31%) |
Jan 10, 2024 | 0.2800 | 0.2949 | 0.2702 | 0.2844 | 450,130 | -0.00(-1.59%) |
Jan 09, 2024 | 0.2715 | 0.2890 | 0.2701 | 0.2890 | 167,175 | +0.01(+3.21%) |
Jan 08, 2024 | 0.3100 | 0.3150 | 0.2700 | 0.2800 | 458,588 | -0.01(-3.45%) |
Jan 05, 2024 | 0.2598 | 0.2900 | 0.2581 | 0.2900 | 353,473 | +0.03(+11.97%) |
Jan 04, 2024 | 0.2610 | 0.2634 | 0.2501 | 0.2590 | 168,099 | -0.00(-1.11%) |
Jan 03, 2024 | 0.2579 | 0.2735 | 0.2510 | 0.2619 | 203,859 | -0.00(-1.50%) |