Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6058 | 0.6869 | 0.5604 | 0.6200 | 2,923,391 | -0.11(-15.09%) |
Apr 29, 2024 | 0.3772 | 0.7460 | 0.3450 | 0.7302 | 25,662,960 | +0.35(+91.70%) |
Apr 26, 2024 | 0.4000 | 0.4194 | 0.3569 | 0.3809 | 442,971 | -0.04(-9.18%) |
Apr 25, 2024 | 0.3756 | 0.4250 | 0.3700 | 0.4194 | 354,364 | +0.00(+0.48%) |
Apr 24, 2024 | 0.3789 | 0.4300 | 0.3718 | 0.4174 | 600,020 | -0.01(-2.93%) |
Apr 23, 2024 | 0.3492 | 0.4473 | 0.3286 | 0.4300 | 2,235,731 | +0.04(+10.51%) |
Apr 22, 2024 | 0.5501 | 0.5882 | 0.3891 | 0.3891 | 13,469,318 | -0.06(-13.53%) |
Apr 19, 2024 | 0.2600 | 0.5900 | 0.2400 | 0.4500 | 16,645,483 | +0.18(+69.81%) |
Apr 18, 2024 | 0.2488 | 0.2800 | 0.2203 | 0.2650 | 286,769 | +0.01(+3.80%) |
Apr 17, 2024 | 0.2700 | 0.2979 | 0.2372 | 0.2553 | 822,615 | -0.01(-3.66%) |
Apr 16, 2024 | 0.2500 | 0.2699 | 0.2026 | 0.2650 | 353,171 | +0.01(+1.92%) |
Apr 15, 2024 | 0.5000 | 0.5050 | 0.2000 | 0.2600 | 809,055 | -0.26(-50.00%) |
Apr 12, 2024 | 0.5010 | 0.5790 | 0.4805 | 0.5200 | 42,579 | +0.01(+1.96%) |
Apr 11, 2024 | 0.5111 | 0.5790 | 0.5010 | 0.5100 | 47,548 | +0.00(+0.37%) |
Apr 10, 2024 | 0.5705 | 0.5705 | 0.5073 | 0.5081 | 49,512 | -0.06(-10.88%) |
Apr 09, 2024 | 0.5700 | 0.6000 | 0.5700 | 0.5701 | 12,087 | +0.01(+1.80%) |
Apr 08, 2024 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 9,052 | +0.02(+4.36%) |
Apr 05, 2024 | 0.5900 | 0.6000 | 0.5100 | 0.5366 | 24,548 | -0.04(-7.64%) |
Apr 04, 2024 | 0.5000 | 0.5900 | 0.5010 | 0.5810 | 7,457 | +0.05(+9.05%) |
Apr 03, 2024 | 0.5402 | 0.5900 | 0.5000 | 0.5328 | 31,486 | -0.03(-5.87%) |
Apr 02, 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5660 | 52,032 | +0.05(+9.44%) |
Apr 01, 2024 | 0.6001 | 0.6140 | 0.4901 | 0.5172 | 38,942 | -0.08(-13.94%) |
Mar 28, 2024 | 0.6301 | 0.6400 | 0.5785 | 0.6010 | 22,824 | -0.03(-4.62%) |
Mar 27, 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6301 | 18,059 | -0.01(-1.24%) |
Mar 26, 2024 | 0.5961 | 0.6500 | 0.5800 | 0.6380 | 9,945 | +0.04(+7.32%) |
Mar 25, 2024 | 0.6530 | 0.7484 | 0.5615 | 0.5945 | 20,656 | -0.04(-5.78%) |
Mar 22, 2024 | 0.6780 | 0.6940 | 0.5500 | 0.6310 | 46,998 | +0.01(+1.77%) |
Mar 21, 2024 | 0.5300 | 0.6630 | 0.5310 | 0.6200 | 60,899 | +0.09(+16.76%) |
Mar 20, 2024 | 0.5300 | 0.5700 | 0.4759 | 0.5310 | 42,177 | +0.03(+6.20%) |
Mar 19, 2024 | 0.4800 | 0.5360 | 0.4210 | 0.5000 | 66,195 | +0.01(+1.73%) |
Mar 18, 2024 | 0.6300 | 0.6300 | 0.4031 | 0.4915 | 253,889 | -0.10(-16.28%) |
Mar 15, 2024 | 0.6700 | 0.7991 | 0.5700 | 0.5871 | 61,291 | -0.07(-10.02%) |
Mar 14, 2024 | 0.7554 | 0.7920 | 0.5710 | 0.6525 | 60,248 | -0.05(-6.65%) |
Mar 13, 2024 | 0.7800 | 0.8190 | 0.6533 | 0.6990 | 127,626 | -0.10(-12.63%) |
Mar 12, 2024 | 1.000 | 1.000 | 0.6499 | 0.8000 | 146,783 | -0.18(-18.37%) |
Mar 11, 2024 | 1.000 | 1.050 | 0.9735 | 0.9800 | 17,849 | -0.01(-1.01%) |
Mar 08, 2024 | 1.036 | 1.040 | 0.9739 | 0.9900 | 24,210 | -0.02(-1.98%) |
Mar 07, 2024 | 1.000 | 1.050 | 0.9800 | 1.010 | 21,591 | +0.01(+1.00%) |
Mar 06, 2024 | 1.120 | 1.120 | 0.9701 | 1.000 | 26,977 | +0.02(+2.04%) |
Mar 05, 2024 | 1.000 | 1.100 | 0.9200 | 0.9800 | 13,250 | -0.06(-5.77%) |
Mar 04, 2024 | 1.000 | 1.070 | 0.9701 | 1.040 | 45,326 | +0.00(+0.00%) |
Mar 01, 2024 | 1.040 | 1.120 | 0.9739 | 1.040 | 83,362 | -0.02(-1.89%) |
Feb 29, 2024 | 1.050 | 1.150 | 1.030 | 1.060 | 13,137 | +0.01(+0.95%) |
Feb 28, 2024 | 1.080 | 1.100 | 1.010 | 1.050 | 6,756 | +0.04(+3.96%) |
Feb 27, 2024 | 1.090 | 1.141 | 1.010 | 1.010 | 46,191 | -0.05(-4.72%) |
Feb 26, 2024 | 1.120 | 1.125 | 1.050 | 1.060 | 37,661 | -0.06(-5.36%) |
Feb 23, 2024 | 1.170 | 1.170 | 1.090 | 1.120 | 23,438 | -0.04(-3.45%) |
Feb 22, 2024 | 1.170 | 1.220 | 1.120 | 1.160 | 26,212 | -0.04(-3.33%) |
Feb 21, 2024 | 1.214 | 1.214 | 1.170 | 1.200 | 2,771 | -0.04(-3.23%) |
Feb 20, 2024 | 1.170 | 1.240 | 1.170 | 1.240 | 4,451 | +0.06(+5.08%) |
Feb 16, 2024 | 1.150 | 1.240 | 1.150 | 1.180 | 6,089 | +0.00(+0.00%) |
Feb 15, 2024 | 1.110 | 1.200 | 1.100 | 1.180 | 12,812 | +0.09(+8.26%) |
Feb 14, 2024 | 1.280 | 1.300 | 1.060 | 1.090 | 127,530 | -0.22(-16.79%) |
Feb 13, 2024 | 1.390 | 1.390 | 1.212 | 1.310 | 6,365 | +0.02(+1.55%) |
Feb 12, 2024 | 1.320 | 1.400 | 1.254 | 1.290 | 11,800 | -0.05(-3.73%) |
Feb 09, 2024 | 1.420 | 1.420 | 1.302 | 1.340 | 15,718 | -0.05(-3.60%) |
Feb 08, 2024 | 1.350 | 1.450 | 1.220 | 1.390 | 26,581 | +0.01(+0.72%) |
Feb 07, 2024 | 1.330 | 1.390 | 1.310 | 1.380 | 8,017 | -0.01(-0.72%) |
Feb 06, 2024 | 1.270 | 1.390 | 1.210 | 1.390 | 9,756 | +0.13(+10.32%) |
Feb 05, 2024 | 1.380 | 1.410 | 1.260 | 1.260 | 19,916 | -0.15(-10.64%) |
Feb 02, 2024 | 1.270 | 1.490 | 1.250 | 1.410 | 12,229 | +0.09(+6.82%) |