Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 4.120 | 4.230 | 3.730 | 3.770 | 19,397 | -0.36(-8.71%) |
Jun 04, 2024 | 3.900 | 4.130 | 3.780 | 4.130 | 6,686 | +0.11(+2.73%) |
Jun 03, 2024 | 4.080 | 4.320 | 3.650 | 4.020 | 39,288 | -0.06(-1.47%) |
May 31, 2024 | 3.650 | 4.370 | 3.650 | 4.080 | 68,085 | +0.42(+11.32%) |
May 30, 2024 | 3.630 | 3.700 | 3.580 | 3.665 | 12,745 | -0.03(-0.92%) |
May 29, 2024 | 3.530 | 3.750 | 3.530 | 3.699 | 10,837 | +0.13(+3.70%) |
May 28, 2024 | 3.450 | 3.730 | 3.330 | 3.567 | 35,017 | +0.12(+3.39%) |
May 24, 2024 | 3.650 | 3.683 | 3.450 | 3.450 | 22,132 | -0.09(-2.54%) |
May 23, 2024 | 3.840 | 4.100 | 3.350 | 3.540 | 31,746 | -0.32(-8.29%) |
May 22, 2024 | 4.200 | 4.237 | 3.830 | 3.860 | 51,815 | -0.41(-9.60%) |
May 21, 2024 | 4.480 | 4.590 | 4.270 | 4.270 | 17,734 | -0.24(-5.32%) |
May 20, 2024 | 4.420 | 4.690 | 4.360 | 4.510 | 11,427 | +0.01(+0.22%) |
May 17, 2024 | 4.370 | 4.580 | 4.360 | 4.500 | 20,569 | +0.15(+3.45%) |
May 16, 2024 | 4.480 | 4.630 | 4.310 | 4.350 | 16,470 | -0.27(-5.90%) |
May 15, 2024 | 4.160 | 4.690 | 4.160 | 4.622 | 85,099 | +0.41(+9.67%) |
May 14, 2024 | 3.970 | 4.450 | 3.960 | 4.215 | 56,710 | +0.06(+1.57%) |
May 13, 2024 | 4.510 | 4.530 | 4.020 | 4.150 | 82,934 | -0.97(-18.95%) |
May 10, 2024 | 5.420 | 5.700 | 5.041 | 5.120 | 81,609 | -0.92(-15.20%) |
May 09, 2024 | 5.590 | 6.400 | 4.850 | 6.038 | 261,795 | +5.72(+1792.79%) |
May 08, 2024 | 0.3200 | 0.4049 | 0.3000 | 0.3190 | 1,336,462 | +0.01(+4.25%) |
May 07, 2024 | 0.3190 | 0.3200 | 0.2800 | 0.3060 | 812,656 | -0.03(-9.97%) |
May 06, 2024 | 0.3350 | 0.3400 | 0.3207 | 0.3399 | 35,363 | +0.01(+3.00%) |
May 03, 2024 | 0.3360 | 0.3591 | 0.3162 | 0.3300 | 146,691 | -0.02(-6.83%) |
May 02, 2024 | 0.3450 | 0.3600 | 0.3219 | 0.3542 | 19,418 | -0.00(-0.42%) |
May 01, 2024 | 0.3502 | 0.3600 | 0.3105 | 0.3557 | 142,332 | -0.01(-1.47%) |
Apr 30, 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3610 | 163,420 | +0.02(+6.33%) |
Apr 29, 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3395 | 25,546 | +0.02(+6.63%) |
Apr 26, 2024 | 0.3174 | 0.3184 | 0.3078 | 0.3184 | 26,538 | -0.00(-0.93%) |
Apr 25, 2024 | 0.3285 | 0.3400 | 0.3121 | 0.3214 | 23,578 | +0.00(+0.03%) |
Apr 24, 2024 | 0.3010 | 0.3500 | 0.3010 | 0.3213 | 127,758 | -0.00(-0.68%) |
Apr 23, 2024 | 0.3400 | 0.3390 | 0.3100 | 0.3235 | 139,810 | +0.01(+2.63%) |
Apr 22, 2024 | 0.2997 | 0.3338 | 0.2997 | 0.3152 | 70,346 | +0.01(+2.01%) |
Apr 19, 2024 | 0.3200 | 0.3500 | 0.3000 | 0.3090 | 162,776 | -0.02(-6.65%) |
Apr 18, 2024 | 0.3824 | 0.4641 | 0.3116 | 0.3310 | 266,587 | -0.05(-12.89%) |
Apr 17, 2024 | 0.3800 | 0.4000 | 0.3550 | 0.3800 | 24,817 | +0.01(+3.40%) |
Apr 16, 2024 | 0.3700 | 0.4158 | 0.3500 | 0.3675 | 53,731 | -0.01(-2.70%) |
Apr 15, 2024 | 0.3851 | 0.4171 | 0.3600 | 0.3777 | 32,473 | -0.03(-7.88%) |
Apr 12, 2024 | 0.4250 | 0.4300 | 0.4089 | 0.4100 | 31,857 | -0.03(-6.01%) |
Apr 11, 2024 | 0.4300 | 0.4550 | 0.4225 | 0.4362 | 28,807 | +0.01(+2.27%) |
Apr 10, 2024 | 0.4300 | 0.4567 | 0.4252 | 0.4265 | 24,314 | -0.00(-1.04%) |
Apr 09, 2024 | 0.4314 | 0.4622 | 0.4224 | 0.4310 | 37,947 | +0.00(+0.07%) |
Apr 08, 2024 | 0.4530 | 0.4620 | 0.4225 | 0.4307 | 14,918 | -0.01(-2.11%) |
Apr 05, 2024 | 0.4500 | 0.4678 | 0.4400 | 0.4400 | 18,935 | -0.02(-4.56%) |
Apr 04, 2024 | 0.4690 | 0.4690 | 0.4400 | 0.4610 | 35,616 | -0.02(-3.35%) |
Apr 03, 2024 | 0.4400 | 0.4785 | 0.4159 | 0.4770 | 39,632 | +0.04(+8.78%) |
Apr 02, 2024 | 0.4300 | 0.4480 | 0.4300 | 0.4385 | 23,141 | +0.00(+0.67%) |
Apr 01, 2024 | 0.4300 | 0.4582 | 0.4138 | 0.4356 | 65,534 | -0.00(-1.00%) |
Mar 28, 2024 | 0.4325 | 0.4401 | 0.4401 | 0.4400 | 42,607 | -0.01(-2.22%) |
Mar 27, 2024 | 0.4388 | 0.4500 | 0.4282 | 0.4500 | 79,919 | +0.01(+2.74%) |
Mar 26, 2024 | 0.4519 | 0.4740 | 0.4261 | 0.4380 | 54,686 | -0.01(-2.67%) |
Mar 25, 2024 | 0.4260 | 0.4899 | 0.4260 | 0.4500 | 72,465 | +0.01(+1.12%) |
Mar 22, 2024 | 0.4900 | 0.4900 | 0.4202 | 0.4450 | 51,759 | -0.02(-4.44%) |
Mar 21, 2024 | 0.4494 | 0.4800 | 0.3900 | 0.4657 | 118,833 | +0.01(+2.80%) |
Mar 20, 2024 | 0.5300 | 0.5334 | 0.3601 | 0.4530 | 428,241 | -0.09(-15.96%) |
Mar 19, 2024 | 0.5520 | 0.5520 | 0.5010 | 0.5390 | 39,444 | -0.00(-0.19%) |
Mar 18, 2024 | 0.5100 | 0.5590 | 0.5003 | 0.5400 | 77,757 | +0.02(+4.05%) |
Mar 15, 2024 | 0.5225 | 0.5261 | 0.4650 | 0.5190 | 115,219 | +0.00(+0.93%) |
Mar 14, 2024 | 0.5600 | 0.5650 | 0.5020 | 0.5142 | 66,102 | -0.03(-5.36%) |
Mar 13, 2024 | 0.5600 | 0.5790 | 0.5401 | 0.5433 | 60,313 | +0.00(+0.06%) |
Mar 12, 2024 | 0.5296 | 0.5899 | 0.5231 | 0.5430 | 148,312 | +0.01(+2.07%) |
Mar 11, 2024 | 0.5590 | 0.5640 | 0.5232 | 0.5320 | 73,282 | -0.02(-3.10%) |
Mar 08, 2024 | 0.5200 | 0.5600 | 0.5136 | 0.5490 | 176,457 | +0.04(+7.65%) |
Mar 07, 2024 | 0.5000 | 0.5213 | 0.4728 | 0.5100 | 74,433 | +0.02(+4.08%) |
Mar 06, 2024 | 0.5067 | 0.5250 | 0.4860 | 0.4900 | 195,563 | -0.03(-5.41%) |
Mar 05, 2024 | 0.4754 | 0.5200 | 0.4700 | 0.5180 | 323,870 | +0.04(+7.58%) |
Mar 04, 2024 | 0.5200 | 0.5389 | 0.4699 | 0.4815 | 223,575 | -0.05(-8.94%) |
Mar 01, 2024 | 0.5583 | 0.5678 | 0.5084 | 0.5288 | 155,884 | -0.03(-5.32%) |
Feb 29, 2024 | 0.5400 | 0.5600 | 0.4500 | 0.5585 | 347,640 | -0.00(-0.25%) |
Feb 28, 2024 | 0.5200 | 0.5599 | 0.5100 | 0.5599 | 575,765 | -0.02(-3.01%) |
Feb 27, 2024 | 0.6050 | 0.6080 | 0.5011 | 0.5773 | 731,279 | -0.08(-12.53%) |
Feb 26, 2024 | 0.6538 | 0.7590 | 0.6000 | 0.6600 | 1,354,647 | -0.12(-15.38%) |
Feb 23, 2024 | 0.7000 | 0.8590 | 0.4588 | 0.7800 | 21,470,188 | +0.32(+70.27%) |
Feb 22, 2024 | 0.3550 | 0.4700 | 0.3220 | 0.4581 | 16,118,412 | +0.11(+30.14%) |
Feb 21, 2024 | 0.3250 | 0.3700 | 0.3110 | 0.3520 | 168,950 | +0.04(+11.68%) |
Feb 20, 2024 | 0.3200 | 0.3280 | 0.3100 | 0.3152 | 36,863 | -0.00(-0.22%) |
Feb 16, 2024 | 0.3241 | 0.3270 | 0.3100 | 0.3159 | 85,315 | +0.00(+0.22%) |
Feb 15, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3152 | 57,291 | -0.01(-4.19%) |
Feb 14, 2024 | 0.3201 | 0.3290 | 0.3198 | 0.3290 | 22,400 | +0.02(+5.15%) |
Feb 13, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3129 | 74,992 | -0.02(-5.18%) |
Feb 12, 2024 | 0.3210 | 0.3350 | 0.3150 | 0.3300 | 47,312 | +0.01(+1.60%) |
Feb 09, 2024 | 0.3228 | 0.3292 | 0.3211 | 0.3248 | 18,887 | +0.00(+0.87%) |
Feb 08, 2024 | 0.3243 | 0.3276 | 0.3210 | 0.3220 | 18,433 | +0.00(+0.31%) |
Feb 07, 2024 | 0.3300 | 0.3398 | 0.3200 | 0.3210 | 24,563 | -0.00(-1.50%) |
Feb 06, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3259 | 29,843 | -0.00(-1.39%) |
Feb 05, 2024 | 0.3449 | 0.3626 | 0.3200 | 0.3305 | 24,298 | -0.00(-0.84%) |
Feb 02, 2024 | 0.3300 | 0.3450 | 0.3260 | 0.3333 | 43,433 | +0.01(+2.24%) |
Feb 01, 2024 | 0.3217 | 0.3488 | 0.3217 | 0.3260 | 19,642 | -0.01(-1.51%) |
Jan 31, 2024 | 0.3450 | 0.3455 | 0.3200 | 0.3310 | 26,755 | +0.01(+3.15%) |
Jan 30, 2024 | 0.3301 | 0.3589 | 0.3201 | 0.3209 | 62,536 | -0.03(-7.52%) |
Jan 29, 2024 | 0.3500 | 0.3700 | 0.3213 | 0.3470 | 97,191 | +0.01(+2.06%) |
Jan 26, 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 93,662 | +0.00(+0.00%) |
Jan 25, 2024 | 0.4088 | 0.4088 | 0.3375 | 0.3400 | 474,804 | -0.05(-13.29%) |
Jan 24, 2024 | 0.3453 | 0.4600 | 0.3178 | 0.3921 | 809,649 | +0.08(+25.96%) |
Jan 23, 2024 | 0.3400 | 0.3498 | 0.3113 | 0.3113 | 58,805 | -0.01(-4.51%) |
Jan 22, 2024 | 0.3260 | 0.3515 | 0.3260 | 0.3260 | 10,334 | +0.01(+2.74%) |
Jan 19, 2024 | 0.3200 | 0.3200 | 0.3101 | 0.3173 | 19,742 | +0.00(+1.41%) |
Jan 18, 2024 | 0.3350 | 0.3350 | 0.3010 | 0.3129 | 36,745 | -0.00(-0.10%) |
Jan 17, 2024 | 0.3300 | 0.3581 | 0.3019 | 0.3132 | 106,819 | -0.03(-8.18%) |
Jan 16, 2024 | 0.3486 | 0.3800 | 0.3400 | 0.3411 | 10,097 | -0.01(-2.46%) |
Jan 12, 2024 | 0.3579 | 0.3579 | 0.3400 | 0.3497 | 24,141 | -0.01(-2.26%) |
Jan 11, 2024 | 0.3800 | 0.3900 | 0.3525 | 0.3578 | 48,251 | -0.02(-4.59%) |
Jan 10, 2024 | 0.3994 | 0.3994 | 0.3710 | 0.3750 | 23,280 | +0.00(+0.46%) |
Jan 09, 2024 | 0.3900 | 0.4000 | 0.3727 | 0.3733 | 149,796 | -0.01(-2.35%) |
Jan 08, 2024 | 0.4070 | 0.4100 | 0.3611 | 0.3823 | 83,057 | +0.02(+5.90%) |
Jan 05, 2024 | 0.4000 | 0.4099 | 0.3600 | 0.3610 | 44,481 | -0.03(-6.77%) |
Jan 04, 2024 | 0.3810 | 0.3950 | 0.3792 | 0.3872 | 38,974 | +0.01(+1.87%) |
Jan 03, 2024 | 0.3912 | 0.3912 | 0.3800 | 0.3801 | 6,097 | -0.01(-3.48%) |