Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.4250 | 0.4298 | 0.4090 | 0.4100 | 190,630 | -0.02(-4.78%) |
May 30, 2024 | 0.4700 | 0.4750 | 0.4201 | 0.4306 | 406,825 | -0.04(-8.38%) |
May 29, 2024 | 0.4000 | 0.5000 | 0.4000 | 0.4700 | 1,217,620 | +0.06(+15.17%) |
May 28, 2024 | 0.4300 | 0.4250 | 0.4000 | 0.4081 | 348,876 | -0.03(-6.40%) |
May 24, 2024 | 0.4700 | 0.4700 | 0.4010 | 0.4360 | 557,042 | -0.02(-4.09%) |
May 23, 2024 | 0.4400 | 0.4546 | 0.4100 | 0.4546 | 419,100 | +0.05(+13.65%) |
May 22, 2024 | 0.4110 | 0.4200 | 0.3778 | 0.4000 | 491,920 | -0.02(-5.75%) |
May 21, 2024 | 0.6300 | 0.6300 | 0.4002 | 0.4244 | 2,066,823 | -0.19(-30.43%) |
May 20, 2024 | 0.5100 | 0.6200 | 0.4800 | 0.6100 | 1,406,928 | +0.12(+25.70%) |
May 17, 2024 | 0.4300 | 0.4899 | 0.4299 | 0.4853 | 931,528 | +0.05(+11.61%) |
May 16, 2024 | 0.4000 | 0.4499 | 0.3700 | 0.4348 | 917,258 | +0.07(+20.78%) |
May 15, 2024 | 0.3300 | 0.3899 | 0.3250 | 0.3600 | 2,183,161 | +0.04(+14.29%) |
May 14, 2024 | 0.3100 | 0.3259 | 0.3100 | 0.3150 | 411,808 | -0.00(-0.06%) |
May 13, 2024 | 0.3060 | 0.3200 | 0.3051 | 0.3152 | 180,746 | +0.00(+1.51%) |
May 10, 2024 | 0.3080 | 0.3271 | 0.3080 | 0.3105 | 233,859 | -0.00(-0.99%) |
May 09, 2024 | 0.3100 | 0.3190 | 0.3010 | 0.3136 | 134,807 | +0.01(+2.12%) |
May 08, 2024 | 0.3200 | 0.3195 | 0.3010 | 0.3071 | 225,767 | -0.00(-0.94%) |
May 07, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 182,693 | +0.00(+1.31%) |
May 06, 2024 | 0.3171 | 0.3200 | 0.3013 | 0.3060 | 256,211 | -0.01(-1.67%) |
May 03, 2024 | 0.3195 | 0.3240 | 0.3020 | 0.3112 | 340,284 | -0.00(-0.26%) |
May 02, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3120 | 970,505 | -0.02(-5.43%) |
May 01, 2024 | 0.3200 | 0.3900 | 0.3133 | 0.3299 | 1,870,742 | +0.02(+7.28%) |
Apr 30, 2024 | 0.2800 | 0.3904 | 0.2800 | 0.3075 | 11,986,213 | +0.03(+9.08%) |
Apr 29, 2024 | 0.3010 | 0.3064 | 0.2800 | 0.2819 | 175,485 | -0.02(-7.85%) |
Apr 26, 2024 | 0.2880 | 0.3084 | 0.2800 | 0.3059 | 175,076 | +0.02(+5.77%) |
Apr 25, 2024 | 0.2800 | 0.2898 | 0.2800 | 0.2892 | 325,427 | +0.00(+1.12%) |
Apr 24, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2860 | 436,098 | -0.01(-3.80%) |
Apr 23, 2024 | 0.3180 | 0.3187 | 0.2911 | 0.2973 | 323,182 | +0.00(+0.68%) |
Apr 22, 2024 | 0.2800 | 0.2990 | 0.2800 | 0.2953 | 165,074 | +0.02(+5.46%) |
Apr 19, 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2800 | 555,803 | -0.02(-5.12%) |
Apr 18, 2024 | 0.3100 | 0.3109 | 0.2901 | 0.2951 | 975,742 | +0.01(+4.39%) |
Apr 17, 2024 | 0.4600 | 0.4801 | 0.2800 | 0.2827 | 4,255,623 | -0.20(-41.70%) |
Apr 16, 2024 | 0.4800 | 0.4879 | 0.4800 | 0.4849 | 95,003 | +0.00(+1.00%) |
Apr 15, 2024 | 0.4600 | 0.4849 | 0.4600 | 0.4801 | 204,271 | +0.01(+2.28%) |
Apr 12, 2024 | 0.4775 | 0.4885 | 0.4600 | 0.4694 | 94,283 | -0.01(-2.61%) |
Apr 11, 2024 | 0.4851 | 0.4884 | 0.4600 | 0.4820 | 228,976 | +0.00(+0.71%) |
Apr 10, 2024 | 0.4710 | 0.4800 | 0.4600 | 0.4786 | 139,600 | +0.01(+1.61%) |
Apr 09, 2024 | 0.5000 | 0.5150 | 0.4705 | 0.4710 | 160,738 | -0.03(-5.67%) |
Apr 08, 2024 | 0.5100 | 0.5147 | 0.4900 | 0.4993 | 173,373 | +0.01(+1.65%) |
Apr 05, 2024 | 0.5100 | 0.5100 | 0.4720 | 0.4912 | 306,564 | -0.02(-3.50%) |
Apr 04, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5090 | 163,592 | +0.03(+5.71%) |
Apr 03, 2024 | 0.5000 | 0.5000 | 0.4739 | 0.4815 | 134,594 | -0.01(-2.21%) |
Apr 02, 2024 | 0.4800 | 0.5000 | 0.4670 | 0.4924 | 197,284 | -0.00(-0.55%) |
Apr 01, 2024 | 0.4900 | 0.5199 | 0.4801 | 0.4951 | 342,840 | +0.00(+1.00%) |
Mar 28, 2024 | 0.5500 | 0.5599 | 0.4900 | 0.4902 | 559,623 | -0.06(-10.71%) |
Mar 27, 2024 | 0.4990 | 0.5500 | 0.4900 | 0.5490 | 302,065 | +0.05(+10.17%) |
Mar 26, 2024 | 0.5300 | 0.5300 | 0.4930 | 0.4983 | 157,330 | -0.02(-3.24%) |
Mar 25, 2024 | 0.4845 | 0.5300 | 0.4800 | 0.5150 | 439,365 | +0.04(+7.65%) |
Mar 22, 2024 | 0.4850 | 0.4850 | 0.4500 | 0.4784 | 118,499 | +0.00(+0.72%) |
Mar 21, 2024 | 0.5000 | 0.5000 | 0.4630 | 0.4750 | 217,656 | +0.01(+2.61%) |
Mar 20, 2024 | 0.5030 | 0.5275 | 0.4300 | 0.4629 | 1,002,536 | -0.05(-9.24%) |
Mar 19, 2024 | 0.5200 | 0.5300 | 0.5030 | 0.5100 | 119,843 | +0.00(+0.00%) |
Mar 18, 2024 | 0.4990 | 0.5300 | 0.4700 | 0.5100 | 330,391 | +0.04(+8.88%) |
Mar 15, 2024 | 0.4590 | 0.4800 | 0.4500 | 0.4684 | 149,261 | +0.01(+2.90%) |
Mar 14, 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4552 | 167,303 | -0.01(-1.11%) |
Mar 13, 2024 | 0.4600 | 0.4800 | 0.4510 | 0.4603 | 136,975 | +0.00(+0.04%) |
Mar 12, 2024 | 0.5100 | 0.5195 | 0.4500 | 0.4601 | 190,640 | -0.04(-8.04%) |
Mar 11, 2024 | 0.5100 | 0.5196 | 0.4950 | 0.5003 | 106,570 | +0.01(+1.05%) |
Mar 08, 2024 | 0.5000 | 0.5200 | 0.4900 | 0.4951 | 223,934 | +0.00(+0.43%) |
Mar 07, 2024 | 0.5200 | 0.5209 | 0.4811 | 0.4930 | 342,652 | -0.03(-5.61%) |
Mar 06, 2024 | 0.5527 | 0.5527 | 0.5012 | 0.5223 | 387,036 | -0.04(-7.23%) |
Mar 05, 2024 | 0.5700 | 0.5800 | 0.5310 | 0.5630 | 370,869 | +0.01(+2.35%) |
Mar 04, 2024 | 0.5499 | 0.5700 | 0.4800 | 0.5501 | 461,984 | +0.00(+0.04%) |