Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.250 | 5.247 | 4.790 | 5.020 | 18,260 | +0.01(+0.20%) |
Apr 29, 2024 | 4.800 | 5.250 | 4.800 | 5.010 | 46,180 | +0.38(+8.21%) |
Apr 26, 2024 | 4.500 | 4.897 | 4.405 | 4.630 | 24,042 | +0.32(+7.47%) |
Apr 25, 2024 | 4.300 | 4.500 | 4.280 | 4.308 | 22,596 | -0.04(-0.96%) |
Apr 24, 2024 | 4.460 | 4.622 | 4.350 | 4.350 | 7,365 | -0.25(-5.43%) |
Apr 23, 2024 | 4.290 | 4.600 | 4.290 | 4.600 | 7,430 | +0.30(+6.98%) |
Apr 22, 2024 | 4.780 | 4.780 | 4.300 | 4.300 | 16,771 | -0.35(-7.53%) |
Apr 19, 2024 | 4.590 | 4.660 | 4.400 | 4.650 | 10,562 | +0.13(+2.80%) |
Apr 18, 2024 | 4.490 | 5.000 | 4.410 | 4.524 | 49,640 | +0.24(+5.69%) |
Apr 17, 2024 | 4.320 | 4.420 | 4.280 | 4.280 | 10,408 | +0.00(+0.00%) |
Apr 16, 2024 | 4.550 | 4.740 | 4.280 | 4.280 | 15,937 | -0.18(-4.04%) |
Apr 15, 2024 | 4.600 | 4.660 | 4.320 | 4.460 | 20,008 | -0.17(-3.61%) |
Apr 12, 2024 | 4.820 | 4.970 | 4.540 | 4.627 | 18,602 | -0.14(-3.00%) |
Apr 11, 2024 | 5.060 | 5.130 | 4.650 | 4.770 | 27,784 | -0.43(-8.27%) |
Apr 10, 2024 | 5.690 | 5.910 | 4.810 | 5.200 | 31,145 | -0.03(-0.57%) |
Apr 09, 2024 | 5.090 | 5.290 | 5.020 | 5.230 | 22,165 | +0.18(+3.56%) |
Apr 08, 2024 | 5.120 | 5.340 | 5.000 | 5.050 | 53,140 | -0.15(-2.88%) |
Apr 05, 2024 | 4.960 | 5.500 | 4.960 | 5.200 | 39,769 | -0.10(-1.89%) |
Apr 04, 2024 | 5.290 | 5.310 | 5.050 | 5.300 | 15,405 | +0.05(+0.95%) |
Apr 03, 2024 | 5.330 | 5.630 | 5.090 | 5.250 | 46,581 | -0.20(-3.67%) |
Apr 02, 2024 | 5.700 | 5.700 | 5.180 | 5.450 | 28,684 | -0.22(-3.88%) |
Apr 01, 2024 | 5.790 | 6.090 | 5.670 | 5.670 | 27,053 | -0.24(-4.06%) |
Mar 28, 2024 | 5.580 | 6.235 | 5.179 | 5.910 | 78,010 | +0.37(+6.68%) |
Mar 27, 2024 | 4.800 | 5.688 | 4.750 | 5.540 | 89,246 | +0.86(+18.38%) |
Mar 26, 2024 | 4.950 | 4.990 | 4.340 | 4.680 | 91,623 | -0.57(-10.86%) |
Mar 25, 2024 | 6.000 | 6.000 | 4.650 | 5.250 | 915,044 | -0.45(-7.97%) |
Mar 22, 2024 | 5.560 | 6.240 | 5.300 | 5.705 | 98,642 | +5.26(+1190.66%) |
Mar 21, 2024 | 0.4100 | 0.4899 | 0.4070 | 0.4420 | 666,352 | +0.02(+5.09%) |
Mar 20, 2024 | 0.5200 | 0.5200 | 0.4000 | 0.4206 | 975,431 | -0.10(-19.70%) |
Mar 19, 2024 | 0.5400 | 0.5900 | 0.5238 | 0.5238 | 90,010 | -0.03(-4.76%) |
Mar 18, 2024 | 0.5500 | 0.5705 | 0.5500 | 0.5500 | 106,272 | +0.06(+11.22%) |
Mar 15, 2024 | 0.5500 | 0.5700 | 0.4801 | 0.4945 | 124,605 | -0.04(-7.67%) |
Mar 14, 2024 | 0.5800 | 0.5800 | 0.4901 | 0.5356 | 193,986 | -0.02(-4.43%) |
Mar 13, 2024 | 0.5604 | 0.5800 | 0.5600 | 0.5604 | 42,493 | -0.00(-0.12%) |
Mar 12, 2024 | 0.6314 | 0.6314 | 0.5600 | 0.5611 | 195,824 | -0.07(-11.22%) |
Mar 11, 2024 | 0.6890 | 0.6900 | 0.6200 | 0.6320 | 41,812 | -0.04(-6.25%) |
Mar 08, 2024 | 0.6876 | 0.6899 | 0.6600 | 0.6741 | 74,192 | +0.00(+0.61%) |
Mar 07, 2024 | 0.6700 | 0.6774 | 0.6340 | 0.6700 | 83,362 | +0.00(+0.00%) |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 77,947 | -0.00(-0.59%) |
Mar 05, 2024 | 0.6600 | 0.6880 | 0.6600 | 0.6740 | 117,638 | -0.01(-2.03%) |
Mar 04, 2024 | 0.6300 | 0.6900 | 0.6012 | 0.6880 | 270,542 | +0.08(+12.60%) |
Mar 01, 2024 | 0.6300 | 0.6500 | 0.5900 | 0.6110 | 126,754 | -0.02(-2.86%) |
Feb 29, 2024 | 0.6077 | 0.6340 | 0.5953 | 0.6290 | 57,889 | +0.02(+3.13%) |
Feb 28, 2024 | 0.6175 | 0.6175 | 0.5800 | 0.6099 | 95,585 | -0.01(-0.99%) |
Feb 27, 2024 | 0.6000 | 0.6424 | 0.5700 | 0.6160 | 187,830 | +0.03(+4.58%) |
Feb 26, 2024 | 0.5400 | 0.5890 | 0.5301 | 0.5890 | 114,204 | +0.05(+9.11%) |
Feb 23, 2024 | 0.5120 | 0.5400 | 0.4910 | 0.5398 | 143,189 | +0.02(+4.82%) |
Feb 22, 2024 | 0.4910 | 0.5150 | 0.4900 | 0.5150 | 53,637 | +0.01(+2.75%) |
Feb 21, 2024 | 0.4998 | 0.5095 | 0.4777 | 0.5012 | 72,613 | +0.00(+0.28%) |
Feb 20, 2024 | 0.4900 | 0.5166 | 0.4800 | 0.4998 | 40,615 | +0.00(+0.46%) |
Feb 16, 2024 | 0.5053 | 0.5200 | 0.4800 | 0.4975 | 107,546 | -0.00(-0.50%) |
Feb 15, 2024 | 0.4900 | 0.5400 | 0.4902 | 0.5000 | 35,732 | -0.01(-1.92%) |
Feb 14, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5098 | 63,245 | -0.00(-0.04%) |
Feb 13, 2024 | 0.5348 | 0.5348 | 0.4849 | 0.5100 | 61,026 | -0.01(-1.35%) |
Feb 12, 2024 | 0.5166 | 0.5612 | 0.5166 | 0.5170 | 76,794 | +0.00(+0.08%) |
Feb 09, 2024 | 0.4860 | 0.5171 | 0.4810 | 0.5166 | 42,428 | +0.02(+4.79%) |
Feb 08, 2024 | 0.5044 | 0.5192 | 0.4801 | 0.4930 | 134,976 | -0.03(-5.19%) |
Feb 07, 2024 | 0.5100 | 0.5200 | 0.4746 | 0.5200 | 117,190 | +0.01(+1.50%) |
Feb 06, 2024 | 0.5540 | 0.5600 | 0.4828 | 0.5123 | 138,096 | -0.01(-1.29%) |
Feb 05, 2024 | 0.5100 | 0.5200 | 0.4905 | 0.5190 | 58,025 | +0.01(+2.43%) |
Feb 02, 2024 | 0.5041 | 0.5139 | 0.5004 | 0.5067 | 74,285 | -0.01(-1.99%) |