Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.3837 | 0.4999 | 0.3798 | 0.4290 | 1,554,004 | +0.05(+13.43%) |
Jun 11, 2024 | 0.3350 | 0.3840 | 0.3347 | 0.3782 | 594,155 | +0.06(+19.68%) |
Jun 10, 2024 | 0.3270 | 0.3508 | 0.3150 | 0.3160 | 60,826 | -0.01(-3.22%) |
Jun 07, 2024 | 0.3200 | 0.3536 | 0.3111 | 0.3265 | 177,254 | -0.01(-1.95%) |
Jun 06, 2024 | 0.3500 | 0.3500 | 0.3201 | 0.3330 | 64,093 | +0.00(+0.57%) |
Jun 05, 2024 | 0.3400 | 0.3680 | 0.3201 | 0.3311 | 278,061 | -0.02(-4.66%) |
Jun 04, 2024 | 0.3387 | 0.3900 | 0.3158 | 0.3473 | 428,263 | +0.03(+9.97%) |
Jun 03, 2024 | 0.3400 | 0.3400 | 0.3101 | 0.3158 | 82,525 | -0.01(-4.13%) |
May 31, 2024 | 0.3300 | 0.3390 | 0.3200 | 0.3294 | 84,423 | +0.00(+0.12%) |
May 30, 2024 | 0.3430 | 0.3430 | 0.3170 | 0.3290 | 75,789 | +0.01(+3.33%) |
May 29, 2024 | 0.3455 | 0.3590 | 0.3181 | 0.3184 | 162,935 | -0.02(-6.90%) |
May 28, 2024 | 0.3655 | 0.3781 | 0.3174 | 0.3420 | 233,903 | -0.04(-9.55%) |
May 24, 2024 | 0.3850 | 0.3990 | 0.3600 | 0.3781 | 67,590 | -0.01(-2.05%) |
May 23, 2024 | 0.3995 | 0.4027 | 0.3610 | 0.3860 | 118,761 | +0.02(+4.04%) |
May 22, 2024 | 0.3890 | 0.3978 | 0.3600 | 0.3710 | 471,493 | -0.05(-11.05%) |
May 21, 2024 | 0.4163 | 0.4263 | 0.4002 | 0.4171 | 79,205 | -0.01(-1.63%) |
May 20, 2024 | 0.4300 | 0.4480 | 0.3981 | 0.4240 | 387,601 | -0.01(-2.64%) |
May 17, 2024 | 0.4400 | 0.4800 | 0.4265 | 0.4355 | 527,779 | +0.02(+3.67%) |
May 16, 2024 | 0.4326 | 0.4496 | 0.4140 | 0.4201 | 108,793 | +0.01(+2.21%) |
May 15, 2024 | 0.4111 | 0.4589 | 0.3921 | 0.4110 | 276,816 | -0.03(-6.70%) |
May 14, 2024 | 0.4850 | 0.5251 | 0.4200 | 0.4405 | 446,153 | -0.04(-9.18%) |
May 13, 2024 | 0.4810 | 0.5171 | 0.4803 | 0.4850 | 56,469 | -0.01(-1.36%) |
May 10, 2024 | 0.4889 | 0.5329 | 0.4786 | 0.4917 | 287,104 | +0.00(+0.55%) |
May 09, 2024 | 0.4786 | 0.5000 | 0.4501 | 0.4890 | 229,825 | +0.02(+3.91%) |
May 08, 2024 | 0.4762 | 0.5000 | 0.4703 | 0.4706 | 61,335 | -0.00(-0.82%) |
May 07, 2024 | 0.4554 | 0.5050 | 0.4513 | 0.4745 | 226,462 | +0.00(+0.40%) |
May 06, 2024 | 0.4834 | 0.5080 | 0.4520 | 0.4726 | 188,112 | -0.00(-0.74%) |
May 03, 2024 | 0.4990 | 0.5000 | 0.4542 | 0.4761 | 125,275 | +0.02(+4.64%) |
May 02, 2024 | 0.4400 | 0.4801 | 0.4334 | 0.4550 | 78,610 | +0.01(+1.90%) |
May 01, 2024 | 0.5280 | 0.5500 | 0.4330 | 0.4465 | 320,699 | -0.05(-10.47%) |
Apr 30, 2024 | 0.4910 | 0.5487 | 0.4910 | 0.4987 | 422,676 | -0.03(-5.03%) |
Apr 29, 2024 | 0.4300 | 0.5400 | 0.4200 | 0.5251 | 611,190 | +0.12(+28.07%) |
Apr 26, 2024 | 0.4250 | 0.4288 | 0.4010 | 0.4100 | 97,310 | -0.02(-3.96%) |
Apr 25, 2024 | 0.4000 | 0.4347 | 0.3951 | 0.4269 | 189,108 | +0.01(+1.84%) |
Apr 24, 2024 | 0.4046 | 0.4199 | 0.4046 | 0.4192 | 127,789 | +0.01(+3.61%) |
Apr 23, 2024 | 0.4001 | 0.4084 | 0.3930 | 0.4046 | 182,147 | +0.00(+0.87%) |
Apr 22, 2024 | 0.4040 | 0.4290 | 0.3986 | 0.4011 | 274,250 | +0.00(+0.58%) |
Apr 19, 2024 | 0.3911 | 0.4173 | 0.3900 | 0.3988 | 261,072 | -0.01(-1.53%) |
Apr 18, 2024 | 0.4110 | 0.4300 | 0.3949 | 0.4050 | 225,160 | +0.01(+1.50%) |
Apr 17, 2024 | 0.4050 | 0.4373 | 0.3901 | 0.3990 | 334,366 | -0.00(-1.12%) |
Apr 16, 2024 | 0.4200 | 0.4498 | 0.4000 | 0.4035 | 422,655 | -0.05(-11.06%) |
Apr 15, 2024 | 0.3820 | 0.5401 | 0.3811 | 0.4537 | 1,646,021 | +0.02(+3.58%) |
Apr 12, 2024 | 0.5600 | 0.6062 | 0.4231 | 0.4380 | 3,120,614 | -0.21(-32.62%) |
Apr 11, 2024 | 0.4288 | 0.8300 | 0.4200 | 0.6500 | 15,901,100 | +0.27(+69.49%) |
Apr 10, 2024 | 0.3734 | 0.3950 | 0.3640 | 0.3835 | 355,086 | +0.01(+2.70%) |
Apr 09, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3734 | 259,086 | +0.00(+0.38%) |
Apr 08, 2024 | 0.3930 | 0.3930 | 0.3610 | 0.3720 | 287,881 | -0.00(-0.53%) |
Apr 05, 2024 | 0.3410 | 0.3969 | 0.3410 | 0.3740 | 268,465 | +0.02(+4.47%) |
Apr 04, 2024 | 0.3850 | 0.3850 | 0.3560 | 0.3580 | 416,167 | -0.02(-5.24%) |
Apr 03, 2024 | 0.3749 | 0.3990 | 0.3690 | 0.3778 | 431,774 | -0.02(-5.53%) |
Apr 02, 2024 | 0.3800 | 0.4090 | 0.3625 | 0.3999 | 576,073 | +0.00(+1.24%) |
Apr 01, 2024 | 0.4200 | 0.4380 | 0.3774 | 0.3950 | 824,668 | -0.02(-4.20%) |
Mar 28, 2024 | 0.4400 | 0.4200 | 0.4156 | 0.4123 | 969,920 | -0.03(-7.14%) |
Mar 27, 2024 | 0.4400 | 0.4500 | 0.3616 | 0.4440 | 1,515,185 | +0.01(+2.54%) |
Mar 26, 2024 | 0.4700 | 0.4837 | 0.4200 | 0.4330 | 1,432,930 | -0.08(-15.10%) |
Mar 25, 2024 | 0.5300 | 0.5695 | 0.4900 | 0.5100 | 2,092,465 | -0.08(-13.72%) |
Mar 22, 2024 | 0.6801 | 0.7050 | 0.5600 | 0.5911 | 4,839,828 | -0.15(-20.12%) |
Mar 21, 2024 | 5.000 | 5.020 | 0.5300 | 0.7400 | 17,325,468 | -4.45(-85.74%) |
Mar 20, 2024 | 5.950 | 6.200 | 5.060 | 5.190 | 1,870,266 | -0.85(-14.07%) |
Mar 19, 2024 | 6.180 | 6.290 | 5.700 | 6.040 | 2,984,720 | -0.16(-2.58%) |
Mar 18, 2024 | 5.450 | 6.300 | 5.360 | 6.200 | 4,556,482 | +0.81(+15.03%) |
Mar 15, 2024 | 5.470 | 5.750 | 4.830 | 5.390 | 675,688 | -0.03(-0.55%) |
Mar 14, 2024 | 4.960 | 5.430 | 4.780 | 5.420 | 575,779 | +0.45(+9.05%) |
Mar 13, 2024 | 4.870 | 5.100 | 4.610 | 4.970 | 555,153 | +0.15(+3.11%) |
Mar 12, 2024 | 4.710 | 4.990 | 4.600 | 4.820 | 406,918 | +0.02(+0.42%) |
Mar 11, 2024 | 5.000 | 5.365 | 4.190 | 4.800 | 393,381 | +0.58(+13.74%) |
Mar 08, 2024 | 5.290 | 5.290 | 4.150 | 4.220 | 159,894 | -1.03(-19.62%) |
Mar 07, 2024 | 6.200 | 6.200 | 4.790 | 5.250 | 40,302 | -0.60(-10.26%) |
Mar 06, 2024 | 5.810 | 6.030 | 5.810 | 5.850 | 4,088 | +0.05(+0.86%) |
Mar 05, 2024 | 6.270 | 6.270 | 5.800 | 5.800 | 18,099 | -0.15(-2.52%) |
Mar 04, 2024 | 5.900 | 6.506 | 5.715 | 5.950 | 13,829 | +0.05(+0.85%) |
Mar 01, 2024 | 5.640 | 5.900 | 5.540 | 5.900 | 14,349 | +0.30(+5.36%) |
Feb 29, 2024 | 5.230 | 5.980 | 5.231 | 5.600 | 24,865 | +0.03(+0.54%) |
Feb 28, 2024 | 5.670 | 5.670 | 5.220 | 5.570 | 11,947 | +0.04(+0.72%) |
Feb 27, 2024 | 5.660 | 5.690 | 5.200 | 5.530 | 59,280 | +0.03(+0.55%) |
Feb 26, 2024 | 5.100 | 5.540 | 4.801 | 5.500 | 52,091 | +0.22(+4.17%) |
Feb 23, 2024 | 5.140 | 5.320 | 5.000 | 5.280 | 54,997 | +0.08(+1.54%) |
Feb 22, 2024 | 4.630 | 5.550 | 4.550 | 5.200 | 339,779 | +0.53(+11.35%) |
Feb 21, 2024 | 4.460 | 4.680 | 4.360 | 4.670 | 131,214 | +0.01(+0.21%) |
Feb 20, 2024 | 4.540 | 4.720 | 4.200 | 4.660 | 174,196 | -0.01(-0.21%) |
Feb 16, 2024 | 4.670 | 4.800 | 4.320 | 4.670 | 117,589 | +0.00(+0.00%) |
Feb 15, 2024 | 4.570 | 4.690 | 4.350 | 4.670 | 90,509 | +0.03(+0.65%) |
Feb 14, 2024 | 4.550 | 4.740 | 4.390 | 4.640 | 92,585 | +0.00(+0.00%) |
Feb 13, 2024 | 4.560 | 4.650 | 4.270 | 4.640 | 132,580 | +0.08(+1.75%) |
Feb 12, 2024 | 4.800 | 4.800 | 4.280 | 4.560 | 196,382 | +0.00(+0.00%) |
Feb 09, 2024 | 4.550 | 4.800 | 3.300 | 4.560 | 302,963 | +0.15(+3.40%) |
Feb 08, 2024 | 4.300 | 4.600 | 4.170 | 4.410 | 98,591 | +0.14(+3.28%) |
Feb 07, 2024 | 4.220 | 4.400 | 4.145 | 4.270 | 8,346 | +0.17(+4.15%) |
Feb 06, 2024 | 3.810 | 4.200 | 3.810 | 4.100 | 75,005 | +0.30(+7.89%) |
Feb 05, 2024 | 4.160 | 4.350 | 2.880 | 3.800 | 437,959 | -0.54(-12.44%) |
Feb 02, 2024 | 4.100 | 4.580 | 4.060 | 4.340 | 239,719 | +0.47(+12.14%) |
Feb 01, 2024 | 3.920 | 3.925 | 3.870 | 3.870 | 3,272 | -0.13(-3.25%) |
Jan 31, 2024 | 3.920 | 4.040 | 3.850 | 4.000 | 139,317 | +0.20(+5.26%) |
Jan 30, 2024 | 3.980 | 4.130 | 3.700 | 3.800 | 67,174 | -0.18(-4.40%) |
Jan 29, 2024 | 4.155 | 4.380 | 3.780 | 3.975 | 85,556 | -0.08(-2.09%) |
Jan 26, 2024 | 3.900 | 4.120 | 3.900 | 4.060 | 14,502 | +0.17(+4.37%) |
Jan 25, 2024 | 4.150 | 4.350 | 3.600 | 3.890 | 50,284 | -0.20(-4.89%) |
Jan 24, 2024 | 4.000 | 4.245 | 3.600 | 4.090 | 25,769 | +0.00(+0.00%) |
Jan 23, 2024 | 4.090 | 4.215 | 3.044 | 4.090 | 111,381 | -0.13(-3.10%) |
Jan 22, 2024 | 4.260 | 4.260 | 4.050 | 4.221 | 18,539 | -0.18(-4.07%) |
Jan 19, 2024 | 3.940 | 4.440 | 3.590 | 4.400 | 60,947 | +0.25(+6.02%) |
Jan 18, 2024 | 3.880 | 4.620 | 3.760 | 4.150 | 92,534 | +0.49(+13.39%) |
Jan 17, 2024 | 3.270 | 3.830 | 3.270 | 3.660 | 72,593 | +0.25(+7.33%) |
Jan 16, 2024 | 3.270 | 3.420 | 3.230 | 3.410 | 64,980 | +0.14(+4.31%) |
Jan 12, 2024 | 3.230 | 3.480 | 3.220 | 3.269 | 97,671 | -0.05(-1.54%) |
Jan 11, 2024 | 3.500 | 3.500 | 2.800 | 3.320 | 47,937 | +0.05(+1.53%) |
Jan 10, 2024 | 3.100 | 3.290 | 2.722 | 3.270 | 21,483 | +0.15(+4.81%) |
Jan 09, 2024 | 2.860 | 3.130 | 2.565 | 3.120 | 26,103 | +0.22(+7.59%) |
Jan 08, 2024 | 2.730 | 2.925 | 2.549 | 2.900 | 32,310 | +0.25(+9.43%) |
Jan 05, 2024 | 2.660 | 2.700 | 2.370 | 2.650 | 53,608 | +0.25(+10.42%) |
Jan 04, 2024 | 2.110 | 2.650 | 2.020 | 2.400 | 75,908 | +0.27(+12.68%) |
Jan 03, 2024 | 2.140 | 2.800 | 1.830 | 2.130 | 53,157 | +1.10(+106.80%) |