Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.030 | 4.400 | 3.700 | 4.140 | 85,577 | +0.46(+12.46%) |
May 23, 2024 | 3.770 | 3.790 | 3.460 | 3.681 | 12,045 | +0.24(+7.01%) |
May 22, 2024 | 3.600 | 3.750 | 3.240 | 3.440 | 5,429 | -0.35(-9.23%) |
May 21, 2024 | 4.160 | 4.450 | 3.195 | 3.790 | 41,904 | +3.39(+844.90%) |
May 20, 2024 | 0.4597 | 0.4649 | 0.3900 | 0.4011 | 86,560 | -0.05(-10.87%) |
May 17, 2024 | 0.4461 | 0.4690 | 0.4320 | 0.4500 | 19,657 | +0.00(+0.00%) |
May 16, 2024 | 0.4400 | 0.4500 | 0.4370 | 0.4500 | 11,678 | +0.01(+2.27%) |
May 15, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 7,890 | +0.00(+0.00%) |
May 14, 2024 | 0.4500 | 0.4501 | 0.4303 | 0.4400 | 23,989 | -0.02(-3.30%) |
May 13, 2024 | 0.4500 | 0.4699 | 0.4311 | 0.4550 | 12,312 | -0.01(-3.19%) |
May 10, 2024 | 0.4700 | 0.4700 | 0.4411 | 0.4700 | 14,483 | +0.04(+9.02%) |
May 09, 2024 | 0.4500 | 0.4500 | 0.4311 | 0.4311 | 6,316 | -0.02(-4.18%) |
May 08, 2024 | 0.4500 | 0.4500 | 0.4333 | 0.4499 | 2,860 | +0.01(+2.34%) |
May 07, 2024 | 0.4700 | 0.4700 | 0.4396 | 0.4396 | 5,336 | -0.01(-2.09%) |
May 06, 2024 | 0.4700 | 0.4738 | 0.4438 | 0.4490 | 24,513 | -0.02(-3.67%) |
May 03, 2024 | 0.4750 | 0.4750 | 0.4400 | 0.4661 | 3,821 | +0.01(+1.19%) |
May 02, 2024 | 0.4459 | 0.4750 | 0.4400 | 0.4606 | 11,029 | +0.02(+4.78%) |
May 01, 2024 | 0.4600 | 0.4600 | 0.4396 | 0.4396 | 9,730 | -0.02(-3.41%) |
Apr 30, 2024 | 0.4500 | 0.4740 | 0.4482 | 0.4551 | 1,999 | +0.01(+2.62%) |
Apr 29, 2024 | 0.4500 | 0.4699 | 0.4318 | 0.4435 | 25,849 | -0.01(-3.12%) |
Apr 26, 2024 | 0.4800 | 0.4830 | 0.4500 | 0.4578 | 4,460 | +0.01(+1.73%) |
Apr 25, 2024 | 0.4725 | 0.4829 | 0.4500 | 0.4500 | 6,835 | -0.02(-4.74%) |
Apr 24, 2024 | 0.4828 | 0.4828 | 0.4500 | 0.4724 | 19,191 | -0.01(-2.15%) |
Apr 23, 2024 | 0.4600 | 0.4829 | 0.4424 | 0.4828 | 8,697 | +0.02(+5.19%) |
Apr 22, 2024 | 0.4700 | 0.4700 | 0.4395 | 0.4590 | 10,059 | -0.01(-1.50%) |
Apr 19, 2024 | 0.4400 | 0.4660 | 0.4400 | 0.4660 | 14,785 | +0.01(+2.19%) |
Apr 18, 2024 | 0.4328 | 0.4700 | 0.4328 | 0.4560 | 5,387 | +0.01(+1.81%) |
Apr 17, 2024 | 0.4580 | 0.4790 | 0.4350 | 0.4479 | 17,766 | -0.03(-6.61%) |
Apr 16, 2024 | 0.4501 | 0.4830 | 0.4311 | 0.4796 | 35,705 | +0.03(+6.29%) |
Apr 15, 2024 | 0.4800 | 0.4900 | 0.4512 | 0.4512 | 50,698 | -0.03(-6.00%) |
Apr 12, 2024 | 0.4700 | 0.4800 | 0.4640 | 0.4800 | 6,952 | +0.00(+0.00%) |
Apr 11, 2024 | 0.4900 | 0.4900 | 0.4610 | 0.4800 | 22,234 | -0.01(-2.04%) |
Apr 10, 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4900 | 13,002 | +0.01(+1.53%) |
Apr 09, 2024 | 0.4900 | 0.4904 | 0.4600 | 0.4826 | 25,309 | -0.01(-1.51%) |
Apr 08, 2024 | 0.4950 | 0.5200 | 0.4749 | 0.4900 | 70,364 | +0.02(+4.26%) |
Apr 05, 2024 | 0.4705 | 0.4800 | 0.4503 | 0.4700 | 36,324 | -0.00(-0.02%) |
Apr 04, 2024 | 0.4910 | 0.4910 | 0.4600 | 0.4701 | 75,652 | -0.03(-6.45%) |
Apr 03, 2024 | 0.4802 | 0.5196 | 0.4800 | 0.5025 | 21,524 | +0.02(+4.06%) |
Apr 02, 2024 | 0.4900 | 0.5200 | 0.4802 | 0.4829 | 19,722 | -0.03(-6.32%) |
Apr 01, 2024 | 0.5223 | 0.5223 | 0.5000 | 0.5155 | 31,834 | -0.00(-0.67%) |
Mar 28, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5190 | 46,146 | +0.02(+3.80%) |
Mar 27, 2024 | 0.5000 | 0.5100 | 0.4802 | 0.5000 | 38,562 | +0.01(+1.21%) |
Mar 26, 2024 | 0.5100 | 0.5100 | 0.4940 | 0.4940 | 5,825 | -0.02(-3.14%) |
Mar 25, 2024 | 0.4920 | 0.5200 | 0.4920 | 0.5100 | 6,391 | -0.01(-1.20%) |
Mar 22, 2024 | 0.4900 | 0.5162 | 0.4845 | 0.5162 | 13,881 | -0.00(-0.73%) |
Mar 21, 2024 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | 10,169 | +0.01(+1.96%) |
Mar 20, 2024 | 0.5100 | 0.5100 | 0.5053 | 0.5100 | 5,669 | +0.00(+0.00%) |
Mar 19, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 14,099 | +0.01(+2.00%) |
Mar 18, 2024 | 0.5000 | 0.5250 | 0.4800 | 0.5000 | 41,634 | +0.00(+0.50%) |
Mar 15, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4975 | 10,239 | -0.00(-0.50%) |
Mar 14, 2024 | 0.5000 | 0.5000 | 0.4830 | 0.5000 | 9,399 | -0.00(-0.30%) |
Mar 13, 2024 | 0.4901 | 0.5199 | 0.4900 | 0.5015 | 23,051 | -0.02(-3.74%) |
Mar 12, 2024 | 0.5300 | 0.5400 | 0.4900 | 0.5210 | 83,863 | +0.00(+0.19%) |
Mar 11, 2024 | 0.5300 | 0.5400 | 0.5060 | 0.5200 | 54,557 | -0.00(-0.78%) |
Mar 08, 2024 | 0.5000 | 0.5585 | 0.4900 | 0.5241 | 124,908 | +0.02(+4.82%) |
Mar 07, 2024 | 0.4825 | 0.5396 | 0.4751 | 0.5000 | 144,462 | +0.02(+4.17%) |
Mar 06, 2024 | 0.4700 | 0.5090 | 0.4750 | 0.4800 | 49,052 | -0.01(-1.50%) |
Mar 05, 2024 | 0.4965 | 0.5000 | 0.4740 | 0.4873 | 16,875 | -0.01(-1.85%) |
Mar 04, 2024 | 0.5200 | 0.5300 | 0.4728 | 0.4965 | 37,296 | -0.02(-4.34%) |