Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.2830 | 0.2978 | 0.2825 | 0.2959 | 130,261 | +0.00(+1.51%) |
May 30, 2024 | 0.2994 | 0.3148 | 0.2866 | 0.2915 | 366,824 | -0.01(-2.83%) |
May 29, 2024 | 0.2900 | 0.3050 | 0.2869 | 0.3000 | 342,629 | +0.01(+1.73%) |
May 28, 2024 | 0.3040 | 0.3040 | 0.2801 | 0.2949 | 389,085 | +0.00(+0.07%) |
May 24, 2024 | 0.3200 | 0.3200 | 0.2849 | 0.2947 | 304,494 | -0.00(-0.10%) |
May 23, 2024 | 0.3200 | 0.3200 | 0.2925 | 0.2950 | 234,731 | -0.02(-6.79%) |
May 22, 2024 | 0.3000 | 0.3279 | 0.2900 | 0.3165 | 702,207 | +0.00(+1.28%) |
May 21, 2024 | 0.3200 | 0.3390 | 0.3000 | 0.3125 | 1,331,778 | -0.04(-12.46%) |
May 20, 2024 | 0.3880 | 0.4100 | 0.3366 | 0.3570 | 2,966,004 | +0.03(+8.87%) |
May 17, 2024 | 0.3784 | 0.3880 | 0.2860 | 0.3279 | 6,367,560 | -0.00(-1.35%) |
May 16, 2024 | 0.3350 | 0.3400 | 0.3090 | 0.3324 | 165,126 | +0.01(+3.78%) |
May 15, 2024 | 0.3230 | 0.3250 | 0.3123 | 0.3203 | 103,500 | -0.01(-1.90%) |
May 14, 2024 | 0.3110 | 0.3379 | 0.3110 | 0.3265 | 276,114 | +0.00(+1.18%) |
May 13, 2024 | 0.3380 | 0.3380 | 0.3110 | 0.3227 | 49,374 | +0.00(+0.34%) |
May 10, 2024 | 0.3036 | 0.3288 | 0.3035 | 0.3216 | 227,146 | +0.01(+3.34%) |
May 09, 2024 | 0.3055 | 0.3229 | 0.3050 | 0.3112 | 117,778 | -0.00(-1.17%) |
May 08, 2024 | 0.3100 | 0.3200 | 0.3055 | 0.3149 | 251,310 | -0.00(-0.03%) |
May 07, 2024 | 0.3300 | 0.3309 | 0.3105 | 0.3150 | 165,654 | -0.00(-1.53%) |
May 06, 2024 | 0.3275 | 0.3275 | 0.3050 | 0.3199 | 130,140 | +0.00(+0.50%) |
May 03, 2024 | 0.3119 | 0.3240 | 0.3003 | 0.3183 | 183,851 | +0.01(+4.88%) |
May 02, 2024 | 0.3042 | 0.3114 | 0.2867 | 0.3035 | 201,625 | +0.01(+3.73%) |
May 01, 2024 | 0.2978 | 0.3180 | 0.2901 | 0.2926 | 81,022 | -0.01(-4.72%) |
Apr 30, 2024 | 0.2968 | 0.3140 | 0.2901 | 0.3071 | 90,618 | +0.00(+0.36%) |
Apr 29, 2024 | 0.3027 | 0.3248 | 0.2812 | 0.3060 | 289,513 | +0.00(+1.22%) |
Apr 26, 2024 | 0.3085 | 0.3249 | 0.3023 | 0.3023 | 233,061 | -0.02(-7.27%) |
Apr 25, 2024 | 0.3055 | 0.3358 | 0.2964 | 0.3260 | 191,612 | +0.01(+3.49%) |
Apr 24, 2024 | 0.3299 | 0.3678 | 0.2710 | 0.3150 | 1,114,202 | -0.00(-0.76%) |
Apr 23, 2024 | 0.3180 | 0.3249 | 0.3020 | 0.3174 | 230,512 | -0.00(-0.03%) |
Apr 22, 2024 | 0.3280 | 0.3334 | 0.3101 | 0.3175 | 133,878 | -0.00(-0.03%) |
Apr 19, 2024 | 0.3490 | 0.3490 | 0.3070 | 0.3176 | 437,816 | -0.01(-3.08%) |
Apr 18, 2024 | 0.3490 | 0.3490 | 0.3025 | 0.3277 | 598,993 | -0.01(-2.53%) |
Apr 17, 2024 | 0.3360 | 0.3598 | 0.3230 | 0.3362 | 1,100,111 | +0.00(+1.17%) |
Apr 16, 2024 | 0.3540 | 0.4089 | 0.3320 | 0.3323 | 3,461,019 | -0.02(-6.39%) |
Apr 15, 2024 | 0.3578 | 0.3800 | 0.3501 | 0.3550 | 93,750 | -0.01(-3.77%) |
Apr 12, 2024 | 0.3590 | 0.3850 | 0.3501 | 0.3689 | 399,368 | -0.00(-0.32%) |
Apr 11, 2024 | 0.3708 | 0.3862 | 0.3551 | 0.3701 | 309,694 | +0.01(+4.19%) |
Apr 10, 2024 | 0.3332 | 0.3790 | 0.3332 | 0.3552 | 188,173 | -0.02(-6.53%) |
Apr 09, 2024 | 0.3600 | 0.3862 | 0.3563 | 0.3800 | 101,124 | +0.03(+7.25%) |
Apr 08, 2024 | 0.3500 | 0.3582 | 0.3231 | 0.3543 | 192,347 | +0.04(+11.14%) |
Apr 05, 2024 | 0.3400 | 0.3585 | 0.3188 | 0.3188 | 146,615 | -0.02(-6.65%) |
Apr 04, 2024 | 0.3600 | 0.3726 | 0.3410 | 0.3415 | 120,424 | -0.02(-5.14%) |
Apr 03, 2024 | 0.3725 | 0.3859 | 0.3600 | 0.3600 | 222,146 | -0.01(-3.59%) |
Apr 02, 2024 | 0.3711 | 0.3900 | 0.3711 | 0.3734 | 46,028 | +0.00(+0.21%) |
Apr 01, 2024 | 0.3900 | 0.3971 | 0.3719 | 0.3726 | 94,705 | +0.00(+0.40%) |
Mar 28, 2024 | 0.4123 | 0.4123 | 0.3602 | 0.3711 | 135,852 | -0.05(-12.68%) |
Mar 27, 2024 | 0.3590 | 0.4250 | 0.3552 | 0.4250 | 147,380 | +0.07(+19.55%) |
Mar 26, 2024 | 0.4400 | 0.4400 | 0.3505 | 0.3555 | 273,825 | -0.03(-7.25%) |
Mar 25, 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3833 | 118,979 | -0.01(-1.97%) |
Mar 22, 2024 | 0.3900 | 0.4099 | 0.3832 | 0.3910 | 260,629 | +0.00(+0.23%) |
Mar 21, 2024 | 0.3660 | 0.4099 | 0.3599 | 0.3901 | 715,250 | +0.03(+8.39%) |
Mar 20, 2024 | 0.3505 | 0.3670 | 0.3505 | 0.3599 | 75,034 | -0.00(-1.15%) |
Mar 19, 2024 | 0.3500 | 0.3690 | 0.3500 | 0.3641 | 34,651 | -0.00(-1.14%) |
Mar 18, 2024 | 0.3715 | 0.3784 | 0.3522 | 0.3683 | 77,871 | -0.00(-0.99%) |
Mar 15, 2024 | 0.3570 | 0.3720 | 0.3500 | 0.3720 | 65,553 | +0.01(+3.53%) |
Mar 14, 2024 | 0.3700 | 0.3860 | 0.3551 | 0.3593 | 104,589 | -0.02(-4.16%) |
Mar 13, 2024 | 0.3900 | 0.3900 | 0.3505 | 0.3749 | 595,063 | -0.01(-2.62%) |
Mar 12, 2024 | 0.3420 | 0.3999 | 0.3420 | 0.3850 | 588,257 | +0.05(+14.72%) |
Mar 11, 2024 | 0.3480 | 0.3600 | 0.3319 | 0.3356 | 223,040 | -0.01(-2.27%) |
Mar 08, 2024 | 0.3600 | 0.3600 | 0.3376 | 0.3434 | 283,084 | -0.01(-3.27%) |
Mar 07, 2024 | 0.3602 | 0.3680 | 0.3311 | 0.3550 | 501,576 | -0.00(-0.56%) |
Mar 06, 2024 | 0.3600 | 0.3690 | 0.3211 | 0.3570 | 781,837 | +0.29(+417.39%) |
Mar 05, 2024 | 0.0727 | 0.0767 | 0.0670 | 0.0690 | 2,959,915 | -0.01(-8.00%) |
Mar 04, 2024 | 0.0800 | 0.0800 | 0.0731 | 0.0750 | 1,015,313 | -0.01(-7.41%) |