Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.800 | 4.970 | 3.900 | 4.048 | 142,375 | -0.34(-7.80%) |
Apr 29, 2024 | 3.590 | 4.660 | 3.500 | 4.390 | 190,443 | +0.69(+18.65%) |
Apr 26, 2024 | 3.380 | 3.940 | 3.332 | 3.700 | 95,633 | +0.30(+8.82%) |
Apr 25, 2024 | 3.900 | 3.900 | 3.200 | 3.400 | 131,489 | -0.49(-12.60%) |
Apr 24, 2024 | 4.070 | 4.520 | 3.790 | 3.890 | 173,779 | -0.26(-6.26%) |
Apr 23, 2024 | 4.080 | 5.430 | 3.920 | 4.150 | 759,189 | +3.64(+705.83%) |
Apr 22, 2024 | 0.5000 | 0.5618 | 0.4602 | 0.5150 | 337,191 | +0.02(+3.00%) |
Apr 19, 2024 | 0.4704 | 0.5518 | 0.4704 | 0.5000 | 393,898 | +0.02(+3.09%) |
Apr 18, 2024 | 0.4875 | 0.5100 | 0.4700 | 0.4850 | 267,321 | +0.02(+5.25%) |
Apr 17, 2024 | 0.4900 | 0.4900 | 0.4608 | 0.4608 | 183,450 | -0.02(-3.94%) |
Apr 16, 2024 | 0.4441 | 0.5000 | 0.3950 | 0.4797 | 402,522 | +0.05(+11.12%) |
Apr 15, 2024 | 0.4200 | 0.4447 | 0.4225 | 0.4317 | 483,303 | -0.02(-3.53%) |
Apr 12, 2024 | 0.4660 | 0.4725 | 0.4201 | 0.4475 | 48,208 | -0.01(-2.72%) |
Apr 11, 2024 | 0.4750 | 0.4990 | 0.4600 | 0.4600 | 12,428 | -0.01(-3.16%) |
Apr 10, 2024 | 0.4600 | 0.4899 | 0.4600 | 0.4750 | 3,935 | +0.01(+2.02%) |
Apr 09, 2024 | 0.5060 | 0.5060 | 0.4600 | 0.4656 | 81,190 | -0.02(-4.98%) |
Apr 08, 2024 | 0.4600 | 0.4900 | 0.4500 | 0.4900 | 48,345 | +0.04(+8.89%) |
Apr 05, 2024 | 0.4330 | 0.4723 | 0.4330 | 0.4500 | 33,997 | +0.02(+5.19%) |
Apr 04, 2024 | 0.4161 | 0.4522 | 0.4161 | 0.4278 | 56,925 | -0.02(-4.93%) |
Apr 03, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 29,806 | +0.00(+0.00%) |
Apr 02, 2024 | 0.4311 | 0.4811 | 0.4311 | 0.4500 | 78,216 | +0.02(+3.45%) |
Apr 01, 2024 | 0.4330 | 0.4998 | 0.4111 | 0.4350 | 31,817 | +0.01(+1.99%) |
Mar 28, 2024 | 0.4301 | 0.4201 | 0.4201 | 0.4265 | 47,910 | -0.00(-0.84%) |
Mar 27, 2024 | 0.4696 | 0.4696 | 0.4205 | 0.4301 | 69,580 | -0.02(-3.78%) |
Mar 26, 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4470 | 210,672 | -0.03(-5.89%) |
Mar 25, 2024 | 0.5271 | 0.5394 | 0.4724 | 0.4750 | 228,164 | -0.06(-11.05%) |
Mar 22, 2024 | 0.5000 | 0.5800 | 0.4607 | 0.5340 | 631,442 | +0.07(+16.09%) |
Mar 21, 2024 | 0.4500 | 0.4700 | 0.4269 | 0.4600 | 429,891 | +0.04(+10.58%) |
Mar 20, 2024 | 0.4500 | 0.4500 | 0.4031 | 0.4160 | 117,585 | -0.03(-5.69%) |
Mar 19, 2024 | 0.4100 | 0.4600 | 0.4003 | 0.4411 | 221,768 | +0.04(+9.45%) |
Mar 18, 2024 | 0.4137 | 0.4200 | 0.3931 | 0.4030 | 47,554 | -0.00(-0.49%) |
Mar 15, 2024 | 0.3900 | 0.4400 | 0.3857 | 0.4050 | 91,427 | +0.02(+4.19%) |
Mar 14, 2024 | 0.3998 | 0.3998 | 0.3850 | 0.3887 | 11,032 | -0.02(-3.79%) |
Mar 13, 2024 | 0.4051 | 0.4200 | 0.3850 | 0.4040 | 177,578 | +0.02(+4.94%) |
Mar 12, 2024 | 0.4003 | 0.4003 | 0.3850 | 0.3850 | 1,528 | +0.00(+0.97%) |
Mar 11, 2024 | 0.3813 | 0.3980 | 0.3813 | 0.3813 | 8,418 | -0.01(-2.51%) |
Mar 08, 2024 | 0.3939 | 0.4099 | 0.3820 | 0.3911 | 4,917 | -0.02(-4.61%) |
Mar 07, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 26,817 | +0.00(+0.00%) |
Mar 06, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 25,361 | +0.01(+3.14%) |
Mar 05, 2024 | 0.4201 | 0.4201 | 0.3849 | 0.3975 | 38,147 | -0.01(-1.83%) |
Mar 04, 2024 | 0.4005 | 0.4293 | 0.3955 | 0.4049 | 53,689 | +0.01(+1.25%) |
Mar 01, 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3999 | 54,516 | +0.01(+1.81%) |
Feb 29, 2024 | 0.4000 | 0.4089 | 0.3700 | 0.3928 | 106,688 | -0.00(-1.06%) |
Feb 28, 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3970 | 184,494 | -0.01(-3.41%) |
Feb 27, 2024 | 0.4510 | 0.4898 | 0.3726 | 0.4110 | 635,318 | -0.05(-9.87%) |
Feb 26, 2024 | 0.4400 | 0.5099 | 0.4300 | 0.4560 | 207,629 | -0.01(-2.90%) |
Feb 23, 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4696 | 54,631 | -0.01(-2.37%) |
Feb 22, 2024 | 0.5500 | 0.5700 | 0.4303 | 0.4810 | 970,987 | -0.01(-1.84%) |
Feb 21, 2024 | 0.5000 | 0.5500 | 0.4650 | 0.4900 | 189,908 | -0.02(-3.92%) |
Feb 20, 2024 | 0.4568 | 0.5500 | 0.4303 | 0.5100 | 219,906 | +0.06(+13.36%) |
Feb 16, 2024 | 0.4580 | 0.4747 | 0.4225 | 0.4499 | 28,893 | +0.01(+2.25%) |
Feb 15, 2024 | 0.4359 | 0.4500 | 0.4160 | 0.4400 | 106,104 | +0.00(+0.00%) |
Feb 14, 2024 | 0.4755 | 0.4774 | 0.4300 | 0.4400 | 83,234 | -0.04(-8.14%) |
Feb 13, 2024 | 0.4400 | 0.4895 | 0.4000 | 0.4790 | 517,872 | +0.03(+7.64%) |
Feb 12, 2024 | 0.4300 | 0.7440 | 0.3861 | 0.4450 | 2,876,058 | +0.00(+1.09%) |
Feb 09, 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4402 | 3,021 | +0.00(+0.05%) |
Feb 08, 2024 | 0.4500 | 0.4563 | 0.4400 | 0.4400 | 4,105 | +0.00(+0.00%) |
Feb 07, 2024 | 0.4376 | 0.4550 | 0.4300 | 0.4400 | 8,737 | +0.01(+2.18%) |
Feb 06, 2024 | 0.4300 | 0.4725 | 0.4300 | 0.4306 | 48,178 | +0.00(+0.02%) |
Feb 05, 2024 | 0.4400 | 0.4714 | 0.4300 | 0.4305 | 40,546 | +0.00(+0.09%) |
Feb 02, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4301 | 5,194 | -0.02(-4.42%) |