Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.590 | 5.590 | 5.095 | 5.290 | 188,932 | -0.48(-8.32%) |
Apr 29, 2024 | 6.530 | 6.700 | 5.150 | 5.770 | 8,059,187 | +0.78(+15.63%) |
Apr 26, 2024 | 5.440 | 6.200 | 4.440 | 4.990 | 440,524 | +4.38(+721.40%) |
Apr 25, 2024 | 0.5779 | 0.6300 | 0.5600 | 0.6075 | 408,357 | -0.00(-0.41%) |
Apr 24, 2024 | 0.5990 | 0.6199 | 0.5736 | 0.6100 | 328,761 | +0.05(+8.41%) |
Apr 23, 2024 | 0.5849 | 0.5849 | 0.5500 | 0.5627 | 154,822 | -0.01(-2.11%) |
Apr 22, 2024 | 0.6040 | 0.6040 | 0.5500 | 0.5748 | 257,421 | -0.01(-1.91%) |
Apr 19, 2024 | 0.6400 | 0.6400 | 0.5710 | 0.5860 | 284,466 | -0.04(-6.39%) |
Apr 18, 2024 | 0.6000 | 0.6420 | 0.5831 | 0.6260 | 441,745 | +0.04(+7.47%) |
Apr 17, 2024 | 0.5984 | 0.6000 | 0.5600 | 0.5825 | 213,012 | +0.00(+0.85%) |
Apr 16, 2024 | 0.6300 | 0.6300 | 0.5703 | 0.5776 | 329,442 | -0.06(-9.11%) |
Apr 15, 2024 | 0.7200 | 0.7300 | 0.6300 | 0.6355 | 461,307 | -0.07(-10.49%) |
Apr 12, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7100 | 358,769 | -0.04(-5.33%) |
Apr 11, 2024 | 0.7500 | 0.8046 | 0.7200 | 0.7500 | 375,858 | +0.00(+0.00%) |
Apr 10, 2024 | 0.7180 | 0.7500 | 0.7033 | 0.7500 | 204,123 | +0.03(+4.49%) |
Apr 09, 2024 | 0.7200 | 0.7357 | 0.7151 | 0.7178 | 91,653 | -0.02(-2.05%) |
Apr 08, 2024 | 0.7280 | 0.7659 | 0.7200 | 0.7328 | 191,886 | -0.00(-0.11%) |
Apr 05, 2024 | 0.7272 | 0.7500 | 0.7200 | 0.7336 | 297,461 | -0.01(-0.92%) |
Apr 04, 2024 | 0.7651 | 0.7857 | 0.7200 | 0.7404 | 1,115,315 | +0.03(+3.92%) |
Apr 03, 2024 | 0.7500 | 0.7500 | 0.6910 | 0.7125 | 129,028 | -0.02(-2.26%) |
Apr 02, 2024 | 0.7350 | 0.7473 | 0.6810 | 0.7290 | 164,107 | -0.02(-2.45%) |
Apr 01, 2024 | 0.7500 | 0.7650 | 0.7200 | 0.7473 | 192,701 | -0.00(-0.36%) |
Mar 28, 2024 | 0.7600 | 0.8087 | 0.8087 | 0.7500 | 871,728 | -0.03(-3.54%) |
Mar 27, 2024 | 0.7500 | 0.7820 | 0.7156 | 0.7775 | 407,463 | +0.03(+3.79%) |
Mar 26, 2024 | 0.8000 | 0.8000 | 0.7090 | 0.7491 | 453,837 | -0.05(-6.36%) |
Mar 25, 2024 | 0.8200 | 0.8169 | 0.7800 | 0.8000 | 350,335 | -0.02(-1.96%) |
Mar 22, 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8160 | 246,013 | -0.00(-0.49%) |
Mar 21, 2024 | 0.8559 | 0.8559 | 0.8000 | 0.8200 | 380,005 | -0.00(-0.12%) |
Mar 20, 2024 | 0.8300 | 0.8710 | 0.7902 | 0.8210 | 310,574 | +0.01(+1.23%) |
Mar 19, 2024 | 0.8241 | 0.8500 | 0.7600 | 0.8110 | 648,144 | -0.04(-4.49%) |
Mar 18, 2024 | 0.8400 | 1.020 | 0.8000 | 0.8491 | 7,078,150 | +0.07(+8.79%) |
Mar 15, 2024 | 0.7900 | 0.8342 | 0.7805 | 0.7805 | 422,646 | -0.02(-2.30%) |
Mar 14, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7989 | 388,609 | +0.02(+2.29%) |
Mar 13, 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7810 | 367,861 | -0.01(-1.03%) |
Mar 12, 2024 | 0.8794 | 0.8900 | 0.7800 | 0.7891 | 478,458 | -0.08(-8.87%) |
Mar 11, 2024 | 0.9500 | 0.9725 | 0.8200 | 0.8659 | 1,054,359 | -0.08(-8.80%) |
Mar 08, 2024 | 0.9800 | 1.060 | 0.9200 | 0.9494 | 839,469 | -0.01(-0.57%) |
Mar 07, 2024 | 0.7710 | 1.080 | 0.7600 | 0.9548 | 3,466,748 | +0.19(+24.18%) |
Mar 06, 2024 | 0.8510 | 0.8835 | 0.7500 | 0.7689 | 728,425 | -0.09(-10.59%) |
Mar 05, 2024 | 0.9000 | 0.9100 | 0.8300 | 0.8600 | 937,147 | -0.10(-10.37%) |
Mar 04, 2024 | 1.030 | 1.030 | 0.9020 | 0.9595 | 1,086,212 | -0.08(-7.74%) |
Mar 01, 2024 | 1.070 | 1.180 | 1.020 | 1.040 | 1,376,924 | -0.06(-5.45%) |
Feb 29, 2024 | 1.020 | 1.200 | 0.9620 | 1.100 | 3,961,083 | +0.10(+10.00%) |
Feb 28, 2024 | 1.220 | 1.240 | 0.9306 | 1.000 | 5,536,352 | -0.09(-8.26%) |
Feb 27, 2024 | 1.180 | 1.340 | 1.040 | 1.090 | 11,778,033 | +0.01(+0.93%) |
Feb 26, 2024 | 1.430 | 2.500 | 1.040 | 1.080 | 88,639,384 | +0.28(+34.83%) |
Feb 23, 2024 | 0.6100 | 0.8400 | 0.5800 | 0.8010 | 7,809,641 | +0.18(+29.13%) |
Feb 22, 2024 | 0.6200 | 0.7281 | 0.6100 | 0.6203 | 1,797,044 | +0.01(+1.69%) |
Feb 21, 2024 | 0.6000 | 0.8400 | 0.5730 | 0.6100 | 3,927,449 | +0.02(+2.59%) |
Feb 20, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5946 | 261,020 | +0.00(+0.80%) |
Feb 16, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5899 | 184,945 | +0.01(+2.27%) |
Feb 15, 2024 | 0.5750 | 0.6200 | 0.5650 | 0.5768 | 133,921 | -0.00(-0.31%) |
Feb 14, 2024 | 0.5700 | 0.5950 | 0.5600 | 0.5786 | 132,551 | +0.02(+4.06%) |
Feb 13, 2024 | 0.5685 | 0.5800 | 0.5550 | 0.5560 | 101,941 | -0.04(-6.40%) |
Feb 12, 2024 | 0.5899 | 0.5976 | 0.5626 | 0.5940 | 147,937 | +0.01(+1.76%) |
Feb 09, 2024 | 0.5720 | 0.6100 | 0.5720 | 0.5837 | 79,217 | +0.00(+0.07%) |
Feb 08, 2024 | 0.5763 | 0.6000 | 0.5400 | 0.5833 | 450,905 | -0.01(-1.14%) |
Feb 07, 2024 | 0.5802 | 0.6100 | 0.5756 | 0.5900 | 181,287 | -0.02(-2.48%) |
Feb 06, 2024 | 0.6098 | 0.6200 | 0.5500 | 0.6050 | 292,810 | -0.01(-0.82%) |
Feb 05, 2024 | 0.5800 | 0.6303 | 0.5830 | 0.6100 | 144,276 | +0.03(+4.42%) |
Feb 02, 2024 | 0.5945 | 0.6250 | 0.5800 | 0.5842 | 102,695 | -0.00(-0.20%) |