Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.580 | 6.235 | 5.179 | 5.910 | 78,010 | +0.37(+6.68%) |
Mar 27, 2024 | 4.800 | 5.688 | 4.750 | 5.540 | 89,246 | +0.86(+18.38%) |
Mar 26, 2024 | 4.950 | 4.990 | 4.340 | 4.680 | 91,623 | -0.57(-10.86%) |
Mar 25, 2024 | 6.000 | 6.000 | 4.650 | 5.250 | 915,044 | -0.45(-7.97%) |
Mar 22, 2024 | 5.560 | 6.240 | 5.300 | 5.705 | 98,642 | +5.26(+1190.66%) |
Mar 21, 2024 | 0.4100 | 0.4899 | 0.4070 | 0.4420 | 666,352 | +0.02(+5.09%) |
Mar 20, 2024 | 0.5200 | 0.5200 | 0.4000 | 0.4206 | 975,431 | -0.10(-19.70%) |
Mar 19, 2024 | 0.5400 | 0.5900 | 0.5238 | 0.5238 | 90,010 | -0.03(-4.76%) |
Mar 18, 2024 | 0.5500 | 0.5705 | 0.5500 | 0.5500 | 106,272 | +0.06(+11.22%) |
Mar 15, 2024 | 0.5500 | 0.5700 | 0.4801 | 0.4945 | 124,605 | -0.04(-7.67%) |
Mar 14, 2024 | 0.5800 | 0.5800 | 0.4901 | 0.5356 | 193,986 | -0.02(-4.43%) |
Mar 13, 2024 | 0.5604 | 0.5800 | 0.5600 | 0.5604 | 42,493 | -0.00(-0.12%) |
Mar 12, 2024 | 0.6314 | 0.6314 | 0.5600 | 0.5611 | 195,824 | -0.07(-11.22%) |
Mar 11, 2024 | 0.6890 | 0.6900 | 0.6200 | 0.6320 | 41,812 | -0.04(-6.25%) |
Mar 08, 2024 | 0.6876 | 0.6899 | 0.6600 | 0.6741 | 74,192 | +0.00(+0.61%) |
Mar 07, 2024 | 0.6700 | 0.6774 | 0.6340 | 0.6700 | 83,362 | +0.00(+0.00%) |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 77,947 | -0.00(-0.59%) |
Mar 05, 2024 | 0.6600 | 0.6880 | 0.6600 | 0.6740 | 117,638 | -0.01(-2.03%) |
Mar 04, 2024 | 0.6300 | 0.6900 | 0.6012 | 0.6880 | 270,542 | +0.08(+12.60%) |
Mar 01, 2024 | 0.6300 | 0.6500 | 0.5900 | 0.6110 | 126,754 | -0.02(-2.86%) |
Feb 29, 2024 | 0.6077 | 0.6340 | 0.5953 | 0.6290 | 57,889 | +0.02(+3.13%) |
Feb 28, 2024 | 0.6175 | 0.6175 | 0.5800 | 0.6099 | 95,585 | -0.01(-0.99%) |
Feb 27, 2024 | 0.6000 | 0.6424 | 0.5700 | 0.6160 | 187,830 | +0.03(+4.58%) |
Feb 26, 2024 | 0.5400 | 0.5890 | 0.5301 | 0.5890 | 114,204 | +0.05(+9.11%) |
Feb 23, 2024 | 0.5120 | 0.5400 | 0.4910 | 0.5398 | 143,189 | +0.02(+4.82%) |
Feb 22, 2024 | 0.4910 | 0.5150 | 0.4900 | 0.5150 | 53,637 | +0.01(+2.75%) |
Feb 21, 2024 | 0.4998 | 0.5095 | 0.4777 | 0.5012 | 72,613 | +0.00(+0.28%) |
Feb 20, 2024 | 0.4900 | 0.5166 | 0.4800 | 0.4998 | 40,615 | +0.00(+0.46%) |
Feb 16, 2024 | 0.5053 | 0.5200 | 0.4800 | 0.4975 | 107,546 | -0.00(-0.50%) |
Feb 15, 2024 | 0.4900 | 0.5400 | 0.4902 | 0.5000 | 35,732 | -0.01(-1.92%) |
Feb 14, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5098 | 63,245 | -0.00(-0.04%) |
Feb 13, 2024 | 0.5348 | 0.5348 | 0.4849 | 0.5100 | 61,026 | -0.01(-1.35%) |
Feb 12, 2024 | 0.5166 | 0.5612 | 0.5166 | 0.5170 | 76,794 | +0.00(+0.08%) |
Feb 09, 2024 | 0.4860 | 0.5171 | 0.4810 | 0.5166 | 42,428 | +0.02(+4.79%) |
Feb 08, 2024 | 0.5044 | 0.5192 | 0.4801 | 0.4930 | 134,976 | -0.03(-5.19%) |
Feb 07, 2024 | 0.5100 | 0.5200 | 0.4746 | 0.5200 | 117,190 | +0.01(+1.50%) |
Feb 06, 2024 | 0.5540 | 0.5600 | 0.4828 | 0.5123 | 138,096 | -0.01(-1.29%) |
Feb 05, 2024 | 0.5100 | 0.5200 | 0.4905 | 0.5190 | 58,025 | +0.01(+2.43%) |
Feb 02, 2024 | 0.5041 | 0.5139 | 0.5004 | 0.5067 | 74,285 | -0.01(-1.99%) |
Feb 01, 2024 | 0.5050 | 0.5198 | 0.4890 | 0.5170 | 113,024 | +0.01(+2.58%) |
Jan 31, 2024 | 0.4980 | 0.5050 | 0.4800 | 0.5040 | 81,816 | +0.00(+0.00%) |
Jan 30, 2024 | 0.5087 | 0.5199 | 0.4600 | 0.5040 | 72,817 | +0.01(+2.86%) |
Jan 29, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 94,333 | +0.00(+0.82%) |
Jan 26, 2024 | 0.4900 | 0.5159 | 0.4800 | 0.4860 | 39,264 | -0.00(-0.31%) |
Jan 25, 2024 | 0.5100 | 0.5141 | 0.4650 | 0.4875 | 181,838 | -0.02(-3.88%) |
Jan 24, 2024 | 0.4900 | 0.5380 | 0.4900 | 0.5072 | 523,612 | +0.05(+11.08%) |
Jan 23, 2024 | 0.5002 | 0.5344 | 0.4470 | 0.4566 | 334,995 | -0.05(-9.10%) |
Jan 22, 2024 | 0.5500 | 0.5799 | 0.4952 | 0.5023 | 380,772 | -0.04(-8.16%) |
Jan 19, 2024 | 0.5516 | 0.5799 | 0.5112 | 0.5469 | 181,039 | -0.00(-0.89%) |
Jan 18, 2024 | 0.6204 | 0.6600 | 0.5110 | 0.5518 | 416,330 | -0.07(-11.03%) |
Jan 17, 2024 | 0.6600 | 0.6870 | 0.6185 | 0.6202 | 239,733 | -0.04(-5.96%) |
Jan 16, 2024 | 0.7200 | 0.7400 | 0.6400 | 0.6595 | 260,456 | -0.05(-7.11%) |
Jan 12, 2024 | 0.7100 | 0.7200 | 0.7010 | 0.7100 | 19,112 | -0.00(-0.06%) |
Jan 11, 2024 | 0.7300 | 0.7447 | 0.7000 | 0.7104 | 75,942 | -0.04(-5.03%) |
Jan 10, 2024 | 0.7530 | 0.7699 | 0.7160 | 0.7480 | 55,183 | +0.03(+3.89%) |
Jan 09, 2024 | 0.6974 | 0.7790 | 0.6974 | 0.7200 | 115,245 | +0.00(+0.14%) |
Jan 08, 2024 | 0.8600 | 0.8600 | 0.6822 | 0.7190 | 273,639 | -0.12(-14.44%) |
Jan 05, 2024 | 0.8908 | 0.9000 | 0.8137 | 0.8403 | 120,744 | -0.07(-7.66%) |
Jan 04, 2024 | 0.9500 | 0.9800 | 0.7245 | 0.9100 | 343,336 | -0.04(-4.20%) |
Jan 03, 2024 | 0.9400 | 1.050 | 0.8951 | 0.9499 | 385,662 | +0.03(+2.79%) |