Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2890 | 0.4100 | 0.2700 | 0.3992 | 5,721,940 | +0.11(+40.32%) |
Apr 29, 2024 | 0.2687 | 0.2845 | 0.2500 | 0.2845 | 1,147,672 | +0.02(+9.38%) |
Apr 26, 2024 | 0.2615 | 0.2800 | 0.2560 | 0.2601 | 671,550 | -0.01(-2.00%) |
Apr 25, 2024 | 0.2698 | 0.2743 | 0.2605 | 0.2654 | 289,843 | -0.00(-1.70%) |
Apr 24, 2024 | 0.2666 | 0.2750 | 0.2604 | 0.2700 | 917,478 | +0.00(+1.12%) |
Apr 23, 2024 | 0.2777 | 0.2855 | 0.2650 | 0.2670 | 538,473 | -0.00(-1.11%) |
Apr 22, 2024 | 0.2803 | 0.2914 | 0.2700 | 0.2700 | 638,344 | -0.01(-3.67%) |
Apr 19, 2024 | 0.2916 | 0.3285 | 0.2800 | 0.2803 | 743,466 | -0.03(-9.05%) |
Apr 18, 2024 | 0.3200 | 0.3233 | 0.2963 | 0.3082 | 544,875 | +0.00(+1.22%) |
Apr 17, 2024 | 0.2733 | 0.3100 | 0.2733 | 0.3045 | 556,215 | +0.03(+10.53%) |
Apr 16, 2024 | 0.3100 | 0.3100 | 0.2750 | 0.2755 | 413,606 | -0.01(-4.37%) |
Apr 15, 2024 | 0.2650 | 0.3184 | 0.2650 | 0.2881 | 1,030,632 | -0.01(-4.89%) |
Apr 12, 2024 | 0.3300 | 0.3300 | 0.2803 | 0.3029 | 1,564,696 | -0.03(-8.18%) |
Apr 11, 2024 | 0.3270 | 0.3399 | 0.3176 | 0.3299 | 833,656 | -0.00(-0.93%) |
Apr 10, 2024 | 0.3450 | 0.3548 | 0.3255 | 0.3330 | 719,364 | -0.02(-5.16%) |
Apr 09, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3511 | 390,223 | -0.01(-3.01%) |
Apr 08, 2024 | 0.3600 | 0.3659 | 0.3463 | 0.3620 | 656,629 | +0.00(+0.56%) |
Apr 05, 2024 | 0.3350 | 0.3600 | 0.3237 | 0.3600 | 1,173,924 | +0.04(+12.29%) |
Apr 04, 2024 | 0.3530 | 0.3780 | 0.3020 | 0.3206 | 2,238,847 | -0.03(-9.51%) |
Apr 03, 2024 | 0.3418 | 0.3567 | 0.3350 | 0.3543 | 1,103,946 | +0.01(+4.18%) |
Apr 02, 2024 | 0.3580 | 0.3595 | 0.3225 | 0.3401 | 1,257,456 | -0.02(-5.00%) |
Apr 01, 2024 | 0.3328 | 0.3600 | 0.3200 | 0.3580 | 1,362,524 | +0.00(+0.03%) |
Mar 28, 2024 | 0.3430 | 0.3400 | 0.3400 | 0.3579 | 589,726 | +0.00(+0.90%) |
Mar 27, 2024 | 0.3500 | 0.3684 | 0.3225 | 0.3547 | 1,046,286 | +0.01(+4.32%) |
Mar 26, 2024 | 0.3490 | 0.3490 | 0.3200 | 0.3400 | 622,703 | -0.00(-1.45%) |
Mar 25, 2024 | 0.3290 | 0.3470 | 0.3018 | 0.3450 | 1,876,154 | +0.04(+14.28%) |
Mar 22, 2024 | 0.3000 | 0.3075 | 0.2800 | 0.3019 | 732,500 | +0.01(+2.34%) |
Mar 21, 2024 | 0.2900 | 0.3000 | 0.2760 | 0.2950 | 752,508 | +0.01(+1.72%) |
Mar 20, 2024 | 0.2900 | 0.2930 | 0.2611 | 0.2900 | 997,447 | +0.02(+8.21%) |
Mar 19, 2024 | 0.2690 | 0.2700 | 0.2551 | 0.2680 | 383,743 | +0.00(+0.34%) |
Mar 18, 2024 | 0.2750 | 0.2750 | 0.2525 | 0.2671 | 1,547,591 | +0.01(+4.75%) |
Mar 15, 2024 | 0.2240 | 0.2735 | 0.2240 | 0.2550 | 1,834,096 | +0.01(+3.11%) |
Mar 14, 2024 | 0.2640 | 0.2640 | 0.2297 | 0.2473 | 1,245,020 | +0.02(+7.76%) |
Mar 13, 2024 | 0.2800 | 0.2800 | 0.2100 | 0.2295 | 3,181,094 | -0.02(-8.93%) |
Mar 12, 2024 | 0.2835 | 0.2900 | 0.2472 | 0.2520 | 2,551,204 | -0.03(-11.70%) |
Mar 11, 2024 | 0.3100 | 0.3165 | 0.2847 | 0.2854 | 646,602 | -0.02(-7.58%) |
Mar 08, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3088 | 1,018,489 | +0.00(+0.92%) |
Mar 07, 2024 | 0.3075 | 0.3244 | 0.2887 | 0.3060 | 1,246,889 | -0.00(-0.46%) |
Mar 06, 2024 | 0.3400 | 0.3499 | 0.3020 | 0.3074 | 1,581,446 | -0.03(-9.24%) |
Mar 05, 2024 | 0.3690 | 0.3690 | 0.3178 | 0.3387 | 2,361,067 | -0.02(-5.65%) |
Mar 04, 2024 | 0.3515 | 0.3800 | 0.3500 | 0.3590 | 1,459,443 | -0.01(-2.97%) |
Mar 01, 2024 | 0.3745 | 0.3787 | 0.3549 | 0.3700 | 471,888 | +0.01(+2.78%) |
Feb 29, 2024 | 0.3718 | 0.3840 | 0.3516 | 0.3600 | 646,028 | -0.00(-1.29%) |
Feb 28, 2024 | 0.3500 | 0.3740 | 0.3500 | 0.3647 | 370,009 | +0.01(+3.84%) |
Feb 27, 2024 | 0.3580 | 0.3790 | 0.3510 | 0.3512 | 849,093 | -0.01(-1.90%) |
Feb 26, 2024 | 0.4017 | 0.4100 | 0.3570 | 0.3580 | 1,097,131 | -0.03(-8.79%) |
Feb 23, 2024 | 0.3805 | 0.4130 | 0.3751 | 0.3925 | 1,355,143 | -0.01(-1.88%) |
Feb 22, 2024 | 0.3990 | 0.4150 | 0.3800 | 0.4000 | 422,685 | +0.01(+2.56%) |
Feb 21, 2024 | 0.4010 | 0.4062 | 0.3808 | 0.3900 | 417,423 | -0.01(-2.96%) |
Feb 20, 2024 | 0.3900 | 0.4019 | 0.3700 | 0.4019 | 884,035 | +0.02(+5.76%) |
Feb 16, 2024 | 0.4128 | 0.4128 | 0.3662 | 0.3800 | 1,559,130 | -0.01(-1.53%) |
Feb 15, 2024 | 0.3900 | 0.4190 | 0.3717 | 0.3859 | 1,240,128 | -0.00(-1.05%) |
Feb 14, 2024 | 0.3801 | 0.4100 | 0.3650 | 0.3900 | 1,849,253 | +0.01(+1.30%) |
Feb 13, 2024 | 0.4105 | 0.4129 | 0.3800 | 0.3850 | 2,478,782 | -0.04(-8.77%) |
Feb 12, 2024 | 0.4495 | 0.4529 | 0.4000 | 0.4220 | 2,417,286 | -0.02(-5.38%) |
Feb 09, 2024 | 0.4770 | 0.4850 | 0.4350 | 0.4460 | 812,799 | -0.02(-4.50%) |
Feb 08, 2024 | 0.4830 | 0.4920 | 0.4250 | 0.4670 | 4,452,347 | +0.01(+1.54%) |
Feb 07, 2024 | 0.4300 | 0.4750 | 0.4050 | 0.4599 | 4,252,633 | +0.07(+17.92%) |
Feb 06, 2024 | 0.4401 | 0.4750 | 0.3900 | 0.3900 | 4,224,170 | -0.05(-11.88%) |
Feb 05, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4426 | 1,502,588 | +0.02(+4.09%) |
Feb 02, 2024 | 0.4670 | 0.4969 | 0.4201 | 0.4252 | 3,559,427 | -0.04(-9.15%) |