Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 0.3800 | 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%) |