Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.2285 | 0.2452 | 0.2285 | 0.2402 | 1,110,081 | +0.01(+3.31%) |
Jun 14, 2024 | 0.2365 | 0.2365 | 0.2226 | 0.2325 | 750,472 | -0.00(-1.48%) |
Jun 13, 2024 | 0.2300 | 0.2430 | 0.2103 | 0.2360 | 3,715,697 | +0.02(+10.23%) |
Jun 12, 2024 | 0.2349 | 0.2350 | 0.2126 | 0.2141 | 1,347,549 | -0.02(-8.85%) |
Jun 11, 2024 | 0.2348 | 0.2357 | 0.2135 | 0.2349 | 1,161,090 | +0.00(+0.77%) |
Jun 10, 2024 | 0.2351 | 0.2484 | 0.2201 | 0.2331 | 1,719,760 | -0.00(-1.35%) |
Jun 07, 2024 | 0.2500 | 0.2547 | 0.2310 | 0.2363 | 1,919,131 | -0.02(-8.76%) |
Jun 06, 2024 | 0.2538 | 0.2638 | 0.2477 | 0.2590 | 1,564,572 | +0.01(+3.19%) |
Jun 05, 2024 | 0.2547 | 0.2700 | 0.2400 | 0.2510 | 3,247,036 | -0.01(-1.95%) |
Jun 04, 2024 | 0.3000 | 0.3060 | 0.2550 | 0.2560 | 12,182,555 | -0.05(-16.88%) |
Jun 03, 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3080 | 6,960,709 | +0.01(+2.56%) |
May 31, 2024 | 0.3100 | 0.3299 | 0.2750 | 0.3003 | 888,460 | -0.01(-4.33%) |
May 30, 2024 | 0.3282 | 0.3390 | 0.3030 | 0.3139 | 602,588 | -0.01(-3.42%) |
May 29, 2024 | 0.3600 | 0.3677 | 0.2877 | 0.3250 | 1,428,294 | -0.01(-2.69%) |
May 28, 2024 | 0.4020 | 0.4350 | 0.3300 | 0.3340 | 4,039,728 | -0.03(-8.24%) |
May 24, 2024 | 0.3192 | 0.3950 | 0.3150 | 0.3640 | 5,033,756 | +0.06(+21.45%) |
May 23, 2024 | 0.2688 | 0.3200 | 0.2600 | 0.2997 | 3,004,299 | +0.03(+10.67%) |
May 22, 2024 | 0.2700 | 0.2800 | 0.2500 | 0.2708 | 2,871,967 | +0.00(+0.30%) |
May 21, 2024 | 0.2500 | 0.2700 | 0.2350 | 0.2700 | 10,710,250 | -0.18(-40.00%) |
May 20, 2024 | 0.4987 | 0.4987 | 0.4411 | 0.4500 | 596,260 | -0.05(-9.77%) |
May 17, 2024 | 0.4200 | 0.5200 | 0.3961 | 0.4987 | 1,454,307 | +0.10(+24.67%) |
May 16, 2024 | 0.4139 | 0.4302 | 0.3923 | 0.4000 | 806,629 | -0.00(-0.05%) |
May 15, 2024 | 0.4700 | 0.4800 | 0.3850 | 0.4002 | 2,059,491 | -0.06(-12.37%) |
May 14, 2024 | 0.5400 | 0.5400 | 0.4380 | 0.4567 | 1,921,407 | -0.09(-16.05%) |
May 13, 2024 | 0.6620 | 0.7125 | 0.5044 | 0.5440 | 4,345,592 | -0.08(-12.75%) |
May 10, 2024 | 0.7004 | 0.7004 | 0.6192 | 0.6235 | 601,483 | -0.09(-12.01%) |
May 09, 2024 | 0.7118 | 0.7479 | 0.6490 | 0.7086 | 371,647 | +0.01(+1.10%) |
May 08, 2024 | 0.7700 | 0.7701 | 0.6895 | 0.7009 | 347,495 | -0.07(-8.97%) |
May 07, 2024 | 0.8290 | 0.8300 | 0.7050 | 0.7700 | 648,925 | -0.06(-6.90%) |
May 06, 2024 | 0.8397 | 0.8655 | 0.8140 | 0.8271 | 319,389 | -0.01(-1.50%) |
May 03, 2024 | 0.8520 | 0.8800 | 0.8200 | 0.8397 | 70,894 | +0.00(+0.18%) |
May 02, 2024 | 0.8800 | 0.9000 | 0.8295 | 0.8382 | 183,846 | -0.03(-3.42%) |
May 01, 2024 | 0.9000 | 0.9190 | 0.8494 | 0.8679 | 146,607 | -0.00(-0.20%) |
Apr 30, 2024 | 0.8900 | 0.9300 | 0.8300 | 0.8696 | 249,713 | -0.04(-4.73%) |
Apr 29, 2024 | 1.030 | 1.060 | 0.9001 | 0.9128 | 278,195 | -0.12(-11.38%) |
Apr 26, 2024 | 1.120 | 1.170 | 0.9901 | 1.030 | 539,542 | -0.11(-9.65%) |
Apr 25, 2024 | 0.9400 | 1.150 | 0.9300 | 1.140 | 1,291,961 | +0.19(+20.00%) |
Apr 24, 2024 | 0.8500 | 0.9775 | 0.8500 | 0.9500 | 330,580 | +0.08(+9.20%) |
Apr 23, 2024 | 0.9011 | 0.9323 | 0.8666 | 0.8700 | 152,081 | -0.06(-6.68%) |
Apr 22, 2024 | 0.9949 | 1.000 | 0.8370 | 0.9323 | 975,425 | +0.08(+9.07%) |
Apr 19, 2024 | 0.8827 | 0.9600 | 0.8400 | 0.8548 | 216,987 | -0.06(-6.07%) |
Apr 18, 2024 | 1.070 | 1.070 | 0.8645 | 0.9100 | 434,733 | -0.16(-14.95%) |
Apr 17, 2024 | 0.8500 | 1.120 | 0.8300 | 1.070 | 975,068 | +0.24(+29.07%) |
Apr 16, 2024 | 0.8200 | 0.8655 | 0.7300 | 0.8290 | 536,477 | -0.00(-0.12%) |
Apr 15, 2024 | 1.300 | 1.300 | 0.7928 | 0.8300 | 1,681,396 | -0.19(-18.63%) |
Apr 12, 2024 | 1.120 | 1.160 | 0.9905 | 1.020 | 642,318 | -0.12(-10.92%) |
Apr 11, 2024 | 1.230 | 1.230 | 1.130 | 1.145 | 219,127 | -0.04(-3.78%) |
Apr 10, 2024 | 1.290 | 1.290 | 1.160 | 1.190 | 312,392 | -0.10(-7.75%) |
Apr 09, 2024 | 1.320 | 1.380 | 1.271 | 1.290 | 307,546 | +0.00(+0.00%) |
Apr 08, 2024 | 1.320 | 1.340 | 1.260 | 1.290 | 186,700 | -0.03(-2.27%) |
Apr 05, 2024 | 1.300 | 1.320 | 1.258 | 1.320 | 246,705 | +0.01(+0.76%) |
Apr 04, 2024 | 1.400 | 1.420 | 1.280 | 1.310 | 457,704 | -0.05(-3.68%) |
Apr 03, 2024 | 1.400 | 1.440 | 1.340 | 1.360 | 309,081 | -0.05(-3.55%) |
Apr 02, 2024 | 1.390 | 1.440 | 1.290 | 1.410 | 344,112 | +0.01(+0.71%) |