Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.150 | 1.165 | 1.070 | 1.070 | 11,004 | -0.04(-3.60%) |
May 30, 2024 | 1.060 | 1.200 | 1.060 | 1.110 | 59,635 | -0.01(-0.89%) |
May 29, 2024 | 1.100 | 1.120 | 1.046 | 1.120 | 30,910 | +0.00(+0.00%) |
May 28, 2024 | 1.170 | 1.206 | 1.100 | 1.120 | 56,699 | -0.05(-4.27%) |
May 24, 2024 | 1.060 | 1.210 | 1.060 | 1.170 | 59,850 | +0.06(+5.41%) |
May 23, 2024 | 1.150 | 1.230 | 1.089 | 1.110 | 55,109 | -0.08(-6.72%) |
May 22, 2024 | 1.230 | 1.250 | 1.130 | 1.190 | 51,441 | +0.06(+5.31%) |
May 21, 2024 | 1.240 | 1.304 | 1.090 | 1.130 | 191,459 | -0.14(-11.02%) |
May 20, 2024 | 1.360 | 1.460 | 1.200 | 1.270 | 128,875 | -0.11(-7.97%) |
May 17, 2024 | 1.510 | 1.526 | 1.380 | 1.380 | 48,573 | -0.14(-9.21%) |
May 16, 2024 | 1.420 | 1.590 | 1.420 | 1.520 | 74,064 | -0.01(-0.65%) |
May 15, 2024 | 1.500 | 1.610 | 1.500 | 1.530 | 28,710 | +0.03(+2.00%) |
May 14, 2024 | 1.630 | 1.690 | 1.500 | 1.500 | 84,847 | -0.20(-11.76%) |
May 13, 2024 | 1.640 | 1.750 | 1.640 | 1.700 | 61,613 | -0.07(-3.95%) |
May 10, 2024 | 1.850 | 1.970 | 1.750 | 1.770 | 24,819 | -0.06(-3.28%) |
May 09, 2024 | 1.920 | 1.953 | 1.830 | 1.830 | 29,678 | -0.11(-5.67%) |
May 08, 2024 | 1.960 | 1.981 | 1.860 | 1.940 | 42,249 | -0.03(-1.52%) |
May 07, 2024 | 2.020 | 2.060 | 1.930 | 1.970 | 28,504 | -0.03(-1.50%) |
May 06, 2024 | 2.180 | 2.180 | 2.000 | 2.000 | 60,793 | -0.13(-6.10%) |
May 03, 2024 | 2.200 | 2.200 | 2.020 | 2.130 | 63,064 | +0.02(+0.95%) |
May 02, 2024 | 2.300 | 2.310 | 1.940 | 2.110 | 119,548 | -0.19(-8.26%) |
May 01, 2024 | 1.780 | 2.300 | 1.700 | 2.300 | 440,176 | +0.54(+30.68%) |
Apr 30, 2024 | 1.790 | 1.790 | 1.650 | 1.760 | 69,904 | +0.04(+2.33%) |
Apr 29, 2024 | 1.750 | 1.798 | 1.550 | 1.720 | 149,785 | -0.01(-0.58%) |
Apr 26, 2024 | 1.840 | 1.920 | 1.600 | 1.730 | 109,721 | -0.13(-6.99%) |
Apr 25, 2024 | 2.030 | 2.074 | 1.850 | 1.860 | 73,774 | -0.13(-6.53%) |
Apr 24, 2024 | 1.950 | 2.130 | 1.940 | 1.990 | 112,708 | +0.00(+0.00%) |
Apr 23, 2024 | 1.770 | 2.400 | 1.770 | 1.990 | 297,824 | +0.17(+9.34%) |
Apr 22, 2024 | 2.140 | 2.190 | 1.820 | 1.820 | 235,537 | -0.46(-20.18%) |
Apr 19, 2024 | 2.620 | 2.850 | 2.200 | 2.280 | 153,052 | -0.44(-16.18%) |
Apr 18, 2024 | 2.700 | 2.980 | 2.620 | 2.720 | 331,325 | +0.00(+0.00%) |
Apr 17, 2024 | 2.410 | 2.900 | 2.350 | 2.720 | 346,384 | +0.22(+8.80%) |
Apr 16, 2024 | 2.790 | 2.800 | 2.360 | 2.500 | 375,947 | -0.38(-13.19%) |
Apr 15, 2024 | 2.740 | 3.240 | 2.730 | 2.880 | 470,689 | -0.02(-0.69%) |
Apr 12, 2024 | 3.320 | 3.530 | 2.770 | 2.900 | 768,934 | -0.76(-20.77%) |
Apr 11, 2024 | 4.250 | 4.600 | 3.290 | 3.660 | 1,833,629 | -0.51(-12.23%) |
Apr 10, 2024 | 4.150 | 5.490 | 3.844 | 4.170 | 18,303,860 | -0.12(-2.80%) |
Apr 09, 2024 | 3.280 | 5.100 | 3.250 | 4.290 | 71,945,336 | +1.27(+42.05%) |
Apr 08, 2024 | 3.160 | 3.260 | 2.550 | 3.020 | 3,317,353 | -0.86(-22.16%) |
Apr 05, 2024 | 2.270 | 6.860 | 2.260 | 3.880 | 118,579,768 | +2.48(+177.14%) |
Apr 04, 2024 | 1.470 | 1.760 | 1.160 | 1.400 | 4,397,670 | +0.09(+6.87%) |
Apr 03, 2024 | 0.8500 | 1.620 | 0.8000 | 1.310 | 6,529,296 | +0.45(+52.33%) |
Apr 02, 2024 | 0.7972 | 0.9200 | 0.7600 | 0.8600 | 1,570,461 | +0.05(+6.17%) |
Apr 01, 2024 | 0.8500 | 0.9100 | 0.6601 | 0.8100 | 22,421,966 | +0.28(+53.38%) |
Mar 28, 2024 | 0.6130 | 0.6130 | 0.5200 | 0.5281 | 40,180 | -0.09(-14.84%) |
Mar 27, 2024 | 0.4500 | 0.6678 | 0.4434 | 0.6201 | 214,816 | +0.19(+43.38%) |
Mar 26, 2024 | 0.4467 | 0.4658 | 0.4231 | 0.4325 | 16,442 | -0.01(-2.57%) |
Mar 25, 2024 | 0.4100 | 0.4658 | 0.4100 | 0.4439 | 11,896 | +0.02(+5.69%) |
Mar 22, 2024 | 0.4720 | 0.4720 | 0.4000 | 0.4200 | 20,977 | -0.05(-11.02%) |
Mar 21, 2024 | 0.4960 | 0.4960 | 0.4720 | 0.4720 | 1,124 | -0.04(-7.34%) |
Mar 20, 2024 | 0.5132 | 0.5132 | 0.4720 | 0.5094 | 2,620 | +0.03(+6.12%) |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 2,418 | -0.04(-7.69%) |
Mar 18, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 880 | +0.05(+10.64%) |
Mar 15, 2024 | 0.5200 | 0.5200 | 0.4606 | 0.4700 | 4,975 | -0.03(-5.98%) |
Mar 14, 2024 | 0.5040 | 0.5040 | 0.4900 | 0.4999 | 1,484 | +0.02(+4.15%) |
Mar 13, 2024 | 0.4980 | 0.4981 | 0.4800 | 0.4800 | 6,288 | -0.02(-3.56%) |
Mar 12, 2024 | 0.5005 | 0.5005 | 0.4887 | 0.4977 | 3,337 | +0.01(+1.41%) |
Mar 08, 2024 | 0.4908 | 602 | -0.02(-3.95%) | |||
Mar 07, 2024 | 0.5152 | 0.5200 | 0.5100 | 0.5110 | 4,535 | +0.01(+1.47%) |
Mar 06, 2024 | 0.5000 | 0.5151 | 0.4500 | 0.5036 | 15,526 | +0.00(+0.72%) |
Mar 05, 2024 | 0.5220 | 0.5300 | 0.4972 | 0.5000 | 16,672 | -0.00(-0.20%) |
Mar 04, 2024 | 0.5010 | 0.5010 | 0.5010 | 0.5010 | 804 | +0.00(+0.00%) |