Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.5440 | 0.6100 | 0.5253 | 0.5400 | 3,311,631 | -0.00(-0.61%) |
Jun 11, 2024 | 0.5800 | 0.5895 | 0.5200 | 0.5433 | 2,407,559 | -0.03(-4.70%) |
Jun 10, 2024 | 0.6150 | 0.6150 | 0.5650 | 0.5701 | 1,996,122 | -0.03(-4.98%) |
Jun 07, 2024 | 0.6590 | 0.6590 | 0.5848 | 0.6000 | 3,768,857 | -0.05(-7.68%) |
Jun 06, 2024 | 0.6900 | 0.7185 | 0.6393 | 0.6499 | 4,977,354 | -0.07(-9.74%) |
Jun 05, 2024 | 0.7342 | 0.7371 | 0.6800 | 0.7200 | 3,528,930 | -0.00(-0.28%) |
Jun 04, 2024 | 0.7200 | 0.7953 | 0.6800 | 0.7220 | 7,777,560 | -0.01(-1.59%) |
Jun 03, 2024 | 0.8085 | 0.8098 | 0.7100 | 0.7337 | 4,691,922 | -0.04(-5.11%) |
May 31, 2024 | 0.8551 | 0.8640 | 0.7015 | 0.7732 | 7,425,651 | -0.11(-12.57%) |
May 30, 2024 | 0.9200 | 0.9466 | 0.8701 | 0.8844 | 5,072,338 | -0.08(-7.88%) |
May 29, 2024 | 0.9120 | 1.075 | 0.8800 | 0.9600 | 14,481,176 | +0.08(+9.05%) |
May 28, 2024 | 0.9227 | 0.9540 | 0.8612 | 0.8803 | 5,233,544 | -0.00(-0.34%) |
May 24, 2024 | 0.9602 | 1.080 | 0.8612 | 0.8833 | 10,652,128 | -0.15(-14.24%) |
May 23, 2024 | 0.9400 | 1.300 | 0.8150 | 1.030 | 38,731,272 | +0.02(+1.98%) |
May 22, 2024 | 1.010 | 1.130 | 0.8150 | 1.010 | 29,344,964 | -0.17(-14.41%) |
May 21, 2024 | 5.910 | 6.680 | 0.8610 | 1.180 | 92,673,880 | -13.58(-92.01%) |
May 20, 2024 | 10.62 | 14.76 | 2.710 | 14.76 | 15,051,013 | +3.96(+36.67%) |
May 17, 2024 | 8.250 | 10.89 | 7.580 | 10.80 | 3,066,553 | +3.30(+44.00%) |
May 16, 2024 | 7.140 | 9.510 | 6.850 | 7.500 | 3,683,280 | +0.53(+7.60%) |
May 15, 2024 | 4.960 | 7.130 | 4.640 | 6.970 | 7,536,539 | +0.57(+8.91%) |
May 14, 2024 | 3.300 | 7.000 | 2.890 | 6.400 | 49,540,744 | +5.21(+437.82%) |
May 13, 2024 | 1.460 | 1.460 | 1.140 | 1.190 | 380,688 | -0.06(-4.80%) |
May 10, 2024 | 1.430 | 1.440 | 1.220 | 1.250 | 124,468 | -0.17(-11.97%) |
May 09, 2024 | 1.250 | 1.460 | 1.240 | 1.420 | 128,818 | +0.18(+14.52%) |
May 08, 2024 | 1.500 | 1.560 | 1.180 | 1.240 | 161,118 | -0.15(-10.79%) |
May 07, 2024 | 1.760 | 1.780 | 1.320 | 1.390 | 125,211 | -0.38(-21.47%) |
May 06, 2024 | 1.660 | 1.850 | 1.660 | 1.770 | 25,930 | +0.11(+6.63%) |
May 03, 2024 | 1.690 | 1.740 | 1.660 | 1.660 | 14,703 | -0.04(-2.35%) |
May 02, 2024 | 1.500 | 1.770 | 1.450 | 1.700 | 75,588 | +0.20(+13.33%) |
May 01, 2024 | 1.400 | 1.540 | 1.400 | 1.500 | 123,833 | +0.06(+4.17%) |
Apr 30, 2024 | 1.230 | 1.440 | 1.230 | 1.440 | 110,938 | +0.18(+14.29%) |
Apr 29, 2024 | 1.160 | 1.296 | 1.160 | 1.260 | 200,267 | +0.07(+5.88%) |
Apr 26, 2024 | 1.250 | 1.300 | 1.140 | 1.190 | 304,266 | -0.08(-6.30%) |
Apr 25, 2024 | 1.500 | 1.608 | 1.230 | 1.270 | 343,308 | -0.14(-9.93%) |
Apr 24, 2024 | 1.480 | 1.495 | 1.340 | 1.410 | 103,403 | -0.02(-1.40%) |
Apr 23, 2024 | 1.490 | 1.530 | 1.400 | 1.430 | 102,849 | +0.00(+0.00%) |
Apr 22, 2024 | 1.470 | 1.530 | 1.390 | 1.430 | 323,689 | -0.07(-4.67%) |
Apr 19, 2024 | 1.390 | 1.562 | 1.330 | 1.500 | 136,428 | +0.16(+11.52%) |
Apr 18, 2024 | 1.390 | 1.410 | 1.300 | 1.345 | 94,807 | -0.07(-5.28%) |
Apr 17, 2024 | 1.560 | 1.620 | 1.346 | 1.420 | 216,958 | -0.13(-8.39%) |
Apr 16, 2024 | 1.510 | 1.550 | 1.410 | 1.550 | 158,733 | +0.02(+1.31%) |
Apr 15, 2024 | 1.540 | 1.620 | 1.460 | 1.530 | 152,451 | +0.06(+4.08%) |
Apr 12, 2024 | 1.520 | 1.650 | 1.400 | 1.470 | 257,508 | -0.05(-3.33%) |
Apr 11, 2024 | 1.590 | 1.680 | 1.520 | 1.521 | 215,953 | -0.13(-7.84%) |
Apr 10, 2024 | 1.730 | 1.880 | 1.600 | 1.650 | 153,871 | -0.22(-11.76%) |
Apr 09, 2024 | 1.851 | 1.872 | 1.850 | 1.870 | 1,037 | -0.04(-2.09%) |
Apr 08, 2024 | 1.880 | 2.000 | 1.720 | 1.910 | 43,303 | +0.11(+6.11%) |
Apr 05, 2024 | 1.720 | 1.865 | 1.720 | 1.800 | 1,520 | -0.06(-3.23%) |
Apr 04, 2024 | 1.840 | 1.860 | 1.795 | 1.860 | 2,300 | +0.00(+0.00%) |
Apr 03, 2024 | 1.580 | 1.860 | 1.580 | 1.860 | 1,328 | +0.10(+5.68%) |
Apr 02, 2024 | 1.620 | 1.760 | 1.615 | 1.760 | 8,023 | +0.15(+9.32%) |