Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.4201 | 0.4392 | 0.3806 | 0.3991 | 2,497,572 | -0.04(-8.27%) |
Jun 14, 2024 | 0.4277 | 0.4477 | 0.4185 | 0.4351 | 1,357,523 | -0.01(-2.31%) |
Jun 13, 2024 | 0.4601 | 0.4932 | 0.4192 | 0.4454 | 2,278,232 | -0.02(-5.17%) |
Jun 12, 2024 | 0.4836 | 0.5270 | 0.4471 | 0.4697 | 3,248,602 | +0.01(+1.64%) |
Jun 11, 2024 | 0.4467 | 0.4778 | 0.4203 | 0.4621 | 2,632,316 | +0.01(+3.01%) |
Jun 10, 2024 | 0.4079 | 0.4499 | 0.3700 | 0.4486 | 3,099,972 | +0.04(+8.91%) |
Jun 07, 2024 | 0.4318 | 0.4496 | 0.4057 | 0.4119 | 2,080,417 | -0.03(-6.70%) |
Jun 06, 2024 | 0.4347 | 0.4477 | 0.4093 | 0.4415 | 3,549,379 | +0.01(+1.47%) |
Jun 05, 2024 | 0.4798 | 0.4855 | 0.4232 | 0.4351 | 3,185,274 | -0.04(-7.64%) |
Jun 04, 2024 | 0.5023 | 0.5255 | 0.4656 | 0.4711 | 1,910,589 | -0.03(-6.68%) |
Jun 03, 2024 | 0.5458 | 0.5600 | 0.4923 | 0.5048 | 2,396,402 | -0.03(-5.98%) |
May 31, 2024 | 0.5467 | 0.5568 | 0.5200 | 0.5369 | 2,583,340 | -0.00(-0.59%) |
May 30, 2024 | 0.5920 | 0.5920 | 0.5336 | 0.5401 | 1,615,168 | -0.04(-6.98%) |
May 29, 2024 | 0.5911 | 0.5968 | 0.5500 | 0.5806 | 2,326,776 | -0.02(-3.52%) |
May 28, 2024 | 0.6651 | 0.7223 | 0.6000 | 0.6018 | 3,093,370 | -0.09(-12.39%) |
May 24, 2024 | 0.5800 | 0.6895 | 0.5749 | 0.6869 | 3,243,590 | +0.13(+22.31%) |
May 23, 2024 | 0.6601 | 0.6700 | 0.5517 | 0.5616 | 2,829,397 | -0.10(-14.92%) |
May 22, 2024 | 0.5400 | 0.7000 | 0.5371 | 0.6601 | 5,470,631 | +0.12(+21.50%) |
May 21, 2024 | 0.5599 | 0.5875 | 0.5102 | 0.5433 | 2,654,555 | -0.00(-0.51%) |
May 20, 2024 | 0.5900 | 0.5982 | 0.5325 | 0.5461 | 1,882,400 | -0.04(-7.33%) |
May 17, 2024 | 0.6075 | 0.6075 | 0.5705 | 0.5893 | 1,675,838 | -0.01(-1.36%) |
May 16, 2024 | 0.6177 | 0.6300 | 0.5644 | 0.5974 | 2,045,915 | -0.03(-5.01%) |
May 15, 2024 | 0.6300 | 0.6582 | 0.5919 | 0.6289 | 2,522,893 | +0.06(+11.47%) |
May 14, 2024 | 0.6579 | 0.7072 | 0.5501 | 0.5642 | 3,173,710 | -0.08(-11.79%) |
May 13, 2024 | 0.7095 | 0.7654 | 0.6347 | 0.6396 | 1,308,613 | -0.07(-9.43%) |
May 10, 2024 | 0.6811 | 0.7374 | 0.6588 | 0.7062 | 6,262,269 | -0.01(-2.05%) |
May 09, 2024 | 0.6012 | 0.7752 | 0.6000 | 0.7210 | 7,322,192 | +0.11(+18.74%) |
May 08, 2024 | 0.5629 | 0.6264 | 0.5550 | 0.6072 | 3,701,954 | -0.04(-6.60%) |
May 07, 2024 | 0.6677 | 0.6700 | 0.6401 | 0.6501 | 1,364,264 | -0.02(-2.46%) |
May 06, 2024 | 0.6543 | 0.6822 | 0.6400 | 0.6665 | 1,247,013 | +0.01(+1.86%) |
May 03, 2024 | 0.6685 | 0.7000 | 0.6468 | 0.6543 | 713,495 | -0.01(-1.71%) |
May 02, 2024 | 0.6400 | 0.6788 | 0.6400 | 0.6657 | 1,203,389 | +0.02(+3.72%) |
May 01, 2024 | 0.6306 | 0.6877 | 0.6236 | 0.6418 | 1,469,071 | -0.01(-1.23%) |
Apr 30, 2024 | 0.6635 | 0.6790 | 0.6414 | 0.6498 | 1,961,801 | -0.02(-2.27%) |
Apr 29, 2024 | 0.6116 | 0.6913 | 0.5902 | 0.6649 | 3,545,523 | +0.09(+15.53%) |
Apr 26, 2024 | 0.5478 | 0.5880 | 0.5300 | 0.5755 | 1,977,783 | +0.00(+0.82%) |
Apr 25, 2024 | 0.5644 | 0.5924 | 0.5411 | 0.5708 | 1,993,850 | -0.01(-1.89%) |
Apr 24, 2024 | 0.5700 | 0.6029 | 0.5400 | 0.5818 | 3,399,453 | +0.02(+3.86%) |
Apr 23, 2024 | 0.5627 | 0.6300 | 0.5500 | 0.5602 | 5,320,438 | +0.01(+1.27%) |
Apr 22, 2024 | 0.6700 | 0.6828 | 0.5500 | 0.5532 | 5,534,637 | -0.10(-14.92%) |
Apr 19, 2024 | 0.7313 | 0.7720 | 0.6427 | 0.6502 | 2,177,325 | -0.09(-11.74%) |
Apr 18, 2024 | 0.7238 | 0.7718 | 0.7108 | 0.7367 | 1,975,853 | +0.01(+1.57%) |
Apr 17, 2024 | 0.7300 | 0.7514 | 0.7126 | 0.7253 | 1,425,520 | -0.00(-0.45%) |
Apr 16, 2024 | 0.7700 | 0.7700 | 0.7011 | 0.7286 | 1,465,479 | -0.04(-5.38%) |
Apr 15, 2024 | 0.7759 | 0.8010 | 0.7402 | 0.7700 | 1,986,575 | -0.02(-2.22%) |
Apr 12, 2024 | 0.7913 | 0.8170 | 0.7574 | 0.7875 | 1,048,224 | -0.02(-2.55%) |
Apr 11, 2024 | 0.8177 | 0.8400 | 0.7886 | 0.8081 | 976,322 | +0.01(+0.82%) |
Apr 10, 2024 | 0.7723 | 0.8094 | 0.7723 | 0.8015 | 1,870,187 | -0.03(-3.34%) |
Apr 09, 2024 | 0.8541 | 0.8890 | 0.8042 | 0.8292 | 961,124 | -0.02(-2.41%) |
Apr 08, 2024 | 0.8594 | 0.8989 | 0.8422 | 0.8497 | 1,195,821 | +0.01(+1.28%) |
Apr 05, 2024 | 0.8010 | 0.8577 | 0.7863 | 0.8390 | 1,243,646 | +0.01(+1.61%) |
Apr 04, 2024 | 0.8199 | 0.8902 | 0.7884 | 0.8257 | 1,285,426 | +0.03(+3.21%) |
Apr 03, 2024 | 0.8000 | 0.8279 | 0.7866 | 0.8000 | 1,454,970 | -0.01(-0.78%) |
Apr 02, 2024 | 0.7631 | 0.8083 | 0.7500 | 0.8063 | 1,138,388 | +0.00(+0.45%) |