Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.850 | 3.000 | 2.780 | 2.810 | 172,505 | -0.19(-6.33%) |
May 17, 2024 | 3.000 | 3.090 | 2.890 | 3.000 | 69,890 | +0.00(+0.00%) |
May 16, 2024 | 3.090 | 3.170 | 2.950 | 3.000 | 159,979 | -0.12(-3.85%) |
May 15, 2024 | 2.940 | 3.180 | 2.912 | 3.120 | 123,574 | +0.22(+7.59%) |
May 14, 2024 | 3.110 | 3.365 | 2.850 | 2.900 | 209,286 | -0.19(-6.15%) |
May 13, 2024 | 2.800 | 3.100 | 2.800 | 3.090 | 184,021 | +0.30(+10.75%) |
May 10, 2024 | 2.860 | 3.079 | 2.790 | 2.790 | 159,506 | -0.10(-3.46%) |
May 09, 2024 | 2.690 | 3.120 | 2.690 | 2.890 | 166,839 | +0.11(+3.96%) |
May 08, 2024 | 2.620 | 2.970 | 2.580 | 2.780 | 183,781 | +0.24(+9.45%) |
May 07, 2024 | 2.520 | 2.700 | 2.430 | 2.540 | 103,669 | +0.09(+3.67%) |
May 06, 2024 | 2.400 | 2.540 | 2.250 | 2.450 | 65,920 | +0.07(+2.94%) |
May 03, 2024 | 2.450 | 2.460 | 2.330 | 2.380 | 73,666 | -0.03(-1.24%) |
May 02, 2024 | 2.420 | 2.490 | 2.350 | 2.410 | 137,059 | +0.04(+1.47%) |
May 01, 2024 | 2.280 | 2.400 | 2.270 | 2.375 | 62,445 | +0.10(+4.63%) |
Apr 30, 2024 | 2.360 | 2.403 | 2.250 | 2.270 | 92,850 | -0.08(-3.40%) |
Apr 29, 2024 | 2.330 | 2.540 | 2.260 | 2.350 | 159,759 | +0.04(+1.73%) |
Apr 26, 2024 | 2.290 | 2.450 | 2.245 | 2.310 | 122,183 | +0.02(+0.87%) |
Apr 25, 2024 | 2.220 | 2.350 | 2.150 | 2.290 | 105,296 | +0.02(+0.88%) |
Apr 24, 2024 | 2.220 | 2.342 | 2.140 | 2.270 | 132,108 | +0.07(+3.18%) |
Apr 23, 2024 | 2.160 | 2.350 | 2.100 | 2.200 | 46,250 | +0.07(+3.29%) |
Apr 22, 2024 | 2.130 | 2.200 | 2.040 | 2.130 | 45,321 | +0.08(+3.90%) |
Apr 19, 2024 | 2.090 | 2.250 | 1.900 | 2.050 | 208,467 | -0.07(-3.30%) |
Apr 18, 2024 | 2.110 | 2.220 | 2.080 | 2.120 | 89,043 | +0.01(+0.47%) |
Apr 17, 2024 | 2.250 | 2.291 | 1.990 | 2.110 | 61,565 | -0.09(-4.09%) |
Apr 16, 2024 | 2.200 | 2.340 | 2.010 | 2.200 | 86,765 | -0.02(-0.90%) |
Apr 15, 2024 | 2.340 | 2.400 | 2.220 | 2.220 | 61,573 | -0.16(-6.72%) |
Apr 12, 2024 | 2.500 | 2.512 | 2.313 | 2.380 | 84,319 | -0.19(-7.39%) |
Apr 11, 2024 | 2.640 | 2.680 | 2.530 | 2.570 | 45,971 | -0.01(-0.39%) |
Apr 10, 2024 | 2.880 | 2.960 | 2.490 | 2.580 | 355,482 | -0.47(-15.41%) |
Apr 09, 2024 | 2.780 | 3.948 | 2.600 | 3.050 | 1,091,782 | +0.31(+11.31%) |
Apr 08, 2024 | 2.600 | 2.840 | 2.510 | 2.740 | 152,375 | +0.20(+7.87%) |
Apr 05, 2024 | 2.360 | 2.680 | 2.360 | 2.540 | 148,537 | +0.07(+2.83%) |
Apr 04, 2024 | 2.280 | 2.730 | 2.280 | 2.470 | 255,212 | +0.21(+9.29%) |
Apr 03, 2024 | 2.420 | 2.470 | 1.940 | 2.260 | 227,718 | -0.19(-7.76%) |
Apr 02, 2024 | 2.470 | 2.472 | 2.396 | 2.450 | 69,146 | -0.06(-2.39%) |
Apr 01, 2024 | 2.850 | 2.870 | 2.480 | 2.510 | 140,705 | -0.25(-9.06%) |
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%) |